Mail

New Zealand markets closed

NZX 50
10,753.16
-115.54(-1.06%)
NZD/USD
0.6210
-0.0035(-0.55%)
NZD/EUR
0.5948
-0.0005(-0.08%)
ALL ORDS
6,720.40
-26.10(-0.39%)
ASX 200
6,539.90
-28.20(-0.43%)
OIL
108.46
+2.70(+2.55%)

TotalEnergies SE (TTE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

52.83

+0.19

(+0.36%)

At close: 04:00PM EDT

52.65

-0.18

(-0.34%)

After hours:

04:46PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	52.55	53.11	51.50	52.83	52.83	1,799,400
30 Jun 2022	52.39	53.05	51.89	52.64	52.64	2,092,300
29 Jun 2022	54.54	54.58	52.95	52.97	52.97	1,607,900
28 Jun 2022	53.64	53.79	52.84	53.30	53.30	1,409,000
27 Jun 2022	52.37	53.28	52.23	52.73	52.73	1,703,900
24 Jun 2022	51.24	52.46	50.93	52.34	52.34	2,486,600
23 Jun 2022	51.69	51.71	49.73	50.16	50.16	2,513,200
22 Jun 2022	51.54	52.27	51.20	51.70	51.70	1,923,900
21 Jun 2022	53.23	53.64	52.86	53.20	53.20	1,576,100
17 Jun 2022	53.41	53.71	50.61	51.30	51.30	2,272,100
16 Jun 2022	53.38	54.73	52.92	53.88	53.88	3,203,100
16 Jun 2022	0.693 Dividend
15 Jun 2022	56.09	56.44	54.81	55.96	55.27	2,266,700
14 Jun 2022	56.92	57.44	55.35	55.75	55.06	2,195,800
13 Jun 2022	56.39	56.62	55.20	55.78	55.09	1,815,200
10 Jun 2022	57.69	58.09	57.28	57.72	57.01	3,528,400
09 Jun 2022	60.08	60.15	59.08	59.16	58.43	3,656,900
08 Jun 2022	60.32	61.15	60.22	61.15	60.39	2,698,600
07 Jun 2022	59.07	60.35	59.03	60.34	59.59	1,748,600
06 Jun 2022	59.28	59.73	59.08	59.49	58.75	1,178,600
03 Jun 2022	58.04	58.86	58.01	58.77	58.04	1,349,200
02 Jun 2022	57.80	58.60	57.71	58.28	57.56	1,613,600
01 Jun 2022	58.49	58.74	57.42	58.23	57.51	2,906,100
31 May 2022	59.43	59.80	58.47	58.80	58.07	4,053,300
27 May 2022	58.44	59.09	58.33	58.83	58.10	1,857,900
26 May 2022	58.45	59.22	58.45	59.06	58.33	2,490,400
25 May 2022	57.91	58.30	57.52	58.28	57.56	1,556,000
24 May 2022	56.23	56.90	56.00	56.72	56.02	2,803,900
23 May 2022	56.23	57.05	55.99	56.68	55.98	2,048,900
20 May 2022	54.99	55.54	53.84	54.70	54.02	1,464,000
19 May 2022	53.96	55.43	53.96	54.86	54.18	1,914,200
18 May 2022	55.44	55.82	54.19	54.40	53.73	1,727,500
17 May 2022	54.83	55.39	54.67	55.16	54.48	2,503,700
16 May 2022	53.75	54.61	53.52	54.34	53.67	2,055,400
13 May 2022	52.73	53.50	52.51	53.50	52.84	2,482,500
12 May 2022	51.75	52.02	50.64	51.69	51.05	2,892,500
11 May 2022	52.26	53.19	52.25	52.57	51.92	3,959,100
10 May 2022	51.21	51.63	50.01	51.11	50.48	2,806,200
09 May 2022	51.74	51.97	50.37	50.49	49.86	3,845,200
06 May 2022	53.85	54.06	53.23	53.74	53.07	2,775,200
05 May 2022	52.94	52.99	51.46	52.49	51.84	5,174,500
04 May 2022	52.30	52.79	51.46	52.76	52.11	3,337,000
03 May 2022	50.41	51.64	50.40	51.43	50.79	2,585,600
02 May 2022	49.19	50.17	48.97	50.05	49.43	2,527,000
29 Apr 2022	49.67	50.21	48.71	48.71	48.11	4,200,500
28 Apr 2022	49.23	49.85	48.57	49.66	49.05	2,176,800
27 Apr 2022	47.45	48.58	47.07	48.21	47.61	6,997,200
26 Apr 2022	47.37	48.29	47.22	47.61	47.02	5,742,200
25 Apr 2022	48.10	48.31	46.86	48.27	47.67	3,327,700
22 Apr 2022	49.67	50.03	48.97	49.10	48.49	2,026,900
21 Apr 2022	51.59	51.66	50.12	50.12	49.50	2,084,600
20 Apr 2022	50.81	51.34	50.73	50.91	50.28	4,095,400
19 Apr 2022	51.43	51.71	51.07	51.19	50.56	2,252,100
18 Apr 2022	50.85	51.42	50.64	51.18	50.55	1,861,000
14 Apr 2022	50.48	50.99	50.20	50.90	50.27	2,239,500
13 Apr 2022	50.82	51.17	50.71	51.04	50.41	2,379,500
12 Apr 2022	50.35	50.65	49.72	49.90	49.28	2,467,200
11 Apr 2022	51.13	51.24	50.39	50.44	49.82	2,032,800
08 Apr 2022	49.20	49.99	49.19	49.56	48.95	1,950,000
07 Apr 2022	49.47	49.71	48.73	49.54	48.93	1,793,900
06 Apr 2022	49.75	50.10	49.18	49.49	48.88	2,516,100
05 Apr 2022	50.71	51.01	49.94	50.19	49.57	2,984,400
04 Apr 2022	51.56	52.13	51.24	51.92	51.28	4,638,600
01 Apr 2022	51.43	52.20	51.33	52.20	51.55	2,974,900
31 Mar 2022	51.37	51.51	50.53	50.54	49.91	2,237,700
30 Mar 2022	52.18	52.64	52.02	52.21	51.56	1,888,400
29 Mar 2022	51.27	51.70	50.48	51.70	51.06	3,200,200
28 Mar 2022	52.34	52.34	51.12	51.30	50.66	1,957,900
25 Mar 2022	51.65	52.58	51.58	52.48	51.83	2,165,100
24 Mar 2022	51.76	52.03	51.32	51.59	50.95	2,054,800
23 Mar 2022	50.48	51.14	50.25	51.02	50.39	2,856,900
22 Mar 2022	50.79	51.00	50.36	50.77	50.14	2,651,000
21 Mar 2022	50.11	50.55	50.02	50.32	49.70	2,787,500
18 Mar 2022	49.46	50.25	48.90	49.82	49.20	3,203,800
18 Mar 2022	0.739 Dividend
17 Mar 2022	50.69	51.35	50.53	50.79	49.43	3,795,800
16 Mar 2022	50.19	50.84	49.35	50.11	48.77	3,217,700
15 Mar 2022	49.54	50.12	48.79	49.76	48.43	3,349,300
14 Mar 2022	50.37	50.60	49.72	49.97	48.63	2,373,800
11 Mar 2022	50.26	50.52	49.60	49.65	48.32	2,928,500
10 Mar 2022	50.28	50.97	50.09	50.79	49.43	3,122,600
09 Mar 2022	50.52	51.63	50.01	50.67	49.31	4,681,600
08 Mar 2022	50.05	50.49	48.99	50.16	48.82	8,863,300
07 Mar 2022	48.87	49.48	48.33	48.81	47.50	5,354,500
04 Mar 2022	49.54	49.73	48.49	49.20	47.88	3,747,800
03 Mar 2022	52.59	52.90	50.86	50.93	49.57	3,667,700
02 Mar 2022	52.23	53.56	52.10	53.28	51.85	5,320,200
01 Mar 2022	50.10	50.36	48.81	49.29	47.97	5,556,600
28 Feb 2022	50.76	51.61	50.14	50.53	49.18	6,319,900
25 Feb 2022	54.38	54.70	54.08	54.70	53.24	3,805,500
24 Feb 2022	54.66	54.78	52.09	53.18	51.76	6,042,200
23 Feb 2022	56.45	56.67	55.77	56.29	54.78	3,161,700
22 Feb 2022	57.08	57.29	55.84	56.15	54.65	3,332,800
18 Feb 2022	57.15	57.62	56.98	57.58	56.04	2,732,400
17 Feb 2022	57.56	57.94	57.04	57.49	55.95	2,731,700
16 Feb 2022	57.67	58.80	57.66	58.09	56.54	1,659,900
15 Feb 2022	57.44	57.94	56.73	57.44	55.90	3,018,700
14 Feb 2022	58.58	58.66	57.59	58.33	56.77	4,443,000
11 Feb 2022	59.27	59.89	58.26	58.65	57.08	4,477,800
10 Feb 2022	58.71	59.82	58.65	59.04	57.46	3,723,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...