New Zealand markets closed

TotalEnergies SE (TTE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.62-1.14 (-1.73%)
At close: 04:00PM EDT
64.35 -0.27 (-0.42%)
After hours: 07:26PM EDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202365.9566.0564.3164.6264.621,394,500
29 Sept 202366.8666.9365.4965.7665.761,475,300
28 Sept 202367.0467.3366.6766.8466.842,047,500
27 Sept 202365.9166.2665.6066.2166.211,695,200
26 Sept 202365.0065.5864.9165.3965.391,200,100
25 Sept 202365.7066.2165.3266.1966.191,012,100
22 Sept 202365.9766.1765.5565.6165.61730,400
21 Sept 202366.5566.6765.4465.5265.52882,200
20 Sept 202366.6567.1966.2866.3566.351,208,600
19 Sept 202366.4466.7966.1766.3366.331,071,000
18 Sept 202365.5865.6665.1265.4765.47982,200
15 Sept 202365.6466.0865.2265.2965.291,292,400
15 Sept 20230.806 Dividend
14 Sept 202366.0966.6665.9766.3465.531,098,900
13 Sept 202366.0666.0665.1865.9765.171,214,900
12 Sept 202365.2865.9865.2265.8565.051,557,900
11 Sept 202365.3765.6664.6564.6563.861,228,300
08 Sept 202364.3164.8264.2464.3463.56689,200
07 Sept 202364.0364.3263.7663.8663.08672,000
06 Sept 202363.8964.3563.5064.1363.351,620,600
05 Sept 202364.3564.4763.6563.8063.02902,600
01 Sept 202364.2064.3863.4863.8863.10903,000
31 Aug 202363.2063.4162.6862.9162.151,718,100
30 Aug 202363.6563.7663.1663.1662.391,664,100
29 Aug 202362.7163.2162.4063.2162.441,011,700
28 Aug 202362.5362.8862.3362.5961.83688,400
25 Aug 202362.2762.4561.7362.2661.501,034,500
24 Aug 202361.5662.3261.5661.6860.931,097,600
23 Aug 202361.5762.1861.1462.1361.381,599,100
22 Aug 202363.0763.1562.4762.6061.841,653,200
21 Aug 202362.8863.0162.4062.6861.921,168,300
18 Aug 202361.0562.1561.0061.9161.161,206,800
17 Aug 202361.7462.0861.1961.2760.531,081,900
16 Aug 202361.1661.7660.9360.9860.24843,900
15 Aug 202361.6361.6861.0561.1360.39913,400
14 Aug 202361.7461.8361.2361.6260.871,006,600
11 Aug 202362.2662.7862.2162.5761.811,486,800
10 Aug 202363.7064.1363.1463.3262.552,029,200
09 Aug 202362.4362.9262.3362.5461.781,562,800
08 Aug 202359.9560.9259.5160.8560.11714,800
07 Aug 202360.9561.1660.4361.0160.271,506,400
04 Aug 202360.5161.4960.4760.6459.901,420,300
03 Aug 202358.6859.5658.5359.2858.56913,700
02 Aug 202359.3259.4357.9758.3057.591,595,700
01 Aug 202360.4660.7759.7660.3559.62842,900
31 Jul 202360.8961.2460.7760.8560.11925,500
28 Jul 202359.5860.2759.3459.9159.181,386,500
27 Jul 202359.9360.0559.0159.1758.451,120,400
26 Jul 202359.1359.8859.1059.7158.98872,700
25 Jul 202359.9660.4559.6960.3659.63874,800
24 Jul 202360.5660.8760.4660.5759.83772,500
21 Jul 202360.0060.1959.6560.1459.411,241,100
20 Jul 202359.5259.9159.2959.6358.911,464,100
19 Jul 202358.2558.8058.2558.6157.901,108,700
18 Jul 202357.4058.0457.3057.8657.161,557,800
17 Jul 202357.2657.4857.0157.0256.331,325,300
14 Jul 202358.2958.2957.1957.2956.591,076,300
13 Jul 202359.1059.3158.6958.9358.21960,000
12 Jul 202358.3058.6158.2958.3957.68989,400
11 Jul 202356.9657.4456.8457.3856.68864,300
10 Jul 202356.5156.8556.1256.3955.70885,200
07 Jul 202355.2956.3155.2756.1455.46898,000
06 Jul 202355.9956.0954.9455.3954.721,757,300
05 Jul 202357.8557.8557.0657.3056.601,268,900
03 Jul 202358.5558.6858.1458.1457.43592,400
30 Jun 202357.6157.8257.1957.6456.941,542,100
29 Jun 202356.8357.0756.4557.0656.371,873,000
28 Jun 202356.5456.8856.0456.6255.932,065,700
27 Jun 202356.9757.0356.4856.7356.042,720,000
26 Jun 202357.0957.8257.0957.4956.79950,600
23 Jun 202356.8257.2156.5356.6655.971,238,400
22 Jun 202357.8657.9457.2657.4256.721,624,500
21 Jun 202357.9859.0957.9358.7758.062,000,700
20 Jun 202357.6857.7256.9957.2856.581,615,300
16 Jun 202358.5158.7257.8258.0457.331,517,900
16 Jun 20230.793 Dividend
15 Jun 202358.3758.9658.3158.7357.232,938,900
14 Jun 202358.7759.0157.8958.0956.612,143,400
13 Jun 202358.4758.9857.9558.0256.54949,300
12 Jun 202358.2558.4857.7257.8756.401,162,700
09 Jun 202358.9659.3958.6259.0857.571,710,100
08 Jun 202359.2659.5458.7359.4957.972,823,100
07 Jun 202358.4259.0858.3358.9457.441,109,500
06 Jun 202357.4158.2057.3458.2056.721,950,200
05 Jun 202359.6459.6458.3358.3356.841,663,500
02 Jun 202359.1459.4458.9959.2057.691,545,400
01 Jun 202357.0958.2656.9957.5956.121,580,700
31 May 202356.2856.7355.8856.3054.871,826,300
30 May 202358.2758.3357.5057.8556.381,976,400
26 May 202359.5459.8759.2759.6758.15725,900
25 May 202359.5059.5658.7059.3057.79974,600
24 May 202361.2061.3560.5860.9559.401,369,900
23 May 202361.1861.7661.0561.3559.791,183,200
22 May 202360.3060.7360.2360.4658.921,093,900
19 May 202360.7960.9760.4360.4358.891,042,200
18 May 202360.3860.3959.5560.0158.481,195,600
17 May 202359.9460.5159.5960.0658.531,313,500
16 May 202360.2060.4359.5259.6058.08701,700
15 May 202360.5761.0060.3660.8959.34741,400
12 May 202360.5960.8459.9660.2758.73822,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...