New Zealand markets open in 57 minutes

TotalEnergies SE (TTE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.80+0.55 (+0.93%)
As of 03:03PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202260.4360.5559.7559.8059.801,326,005
07 Dec 202259.7460.1759.0559.2559.251,681,300
06 Dec 202260.6260.9559.7160.1260.123,443,900
05 Dec 202261.4161.6359.5559.7759.771,586,500
02 Dec 202260.6461.0160.3060.6160.611,197,200
02 Dec 20221.036 Dividend
01 Dec 202262.6362.7161.6061.7060.661,413,000
30 Nov 202262.5262.7261.6262.4261.372,050,800
29 Nov 202260.6661.4560.6660.9959.971,414,400
28 Nov 202259.5960.3759.3659.6058.60993,900
25 Nov 202260.5060.9560.4460.6159.59487,600
23 Nov 202259.5560.3159.3760.2659.251,525,900
22 Nov 202259.3560.2559.0860.0759.061,616,400
21 Nov 202258.3458.3556.8157.9957.022,797,000
18 Nov 202259.7159.8958.7959.5858.582,257,700
17 Nov 202259.3460.1559.0960.1359.121,805,600
16 Nov 202260.5460.7859.7160.0959.082,424,800
15 Nov 202259.7260.2059.1659.5658.562,308,500
14 Nov 202258.7159.1058.0558.0557.081,684,200
11 Nov 202259.0359.2058.5558.8757.882,083,200
10 Nov 202257.2057.9456.7257.1656.202,211,900
09 Nov 202256.9657.3056.2556.3055.351,315,100
08 Nov 202257.4557.9357.1457.3456.381,891,900
07 Nov 202258.1358.3857.7757.8756.901,252,100
04 Nov 202257.2657.8656.7957.4456.481,630,200
03 Nov 202254.9656.0054.8655.6254.692,892,500
02 Nov 202256.1056.1054.6154.7953.872,203,200
01 Nov 202256.0356.0855.4555.8554.911,450,300
31 Oct 202254.2955.1854.1054.7753.852,091,300
28 Oct 202255.3055.4554.2154.7753.851,924,100
27 Oct 202254.1854.7954.1054.2553.343,195,400
26 Oct 202252.9153.9652.8653.7652.861,871,700
25 Oct 202252.9953.2252.7752.7751.882,645,600
24 Oct 202252.4853.2952.3752.6951.812,442,900
21 Oct 202251.2352.3051.0452.1851.302,320,400
20 Oct 202252.3252.6151.4751.8550.982,307,200
19 Oct 202251.5352.2051.3752.0651.191,660,100
18 Oct 202252.1352.2451.0051.5250.653,264,700
17 Oct 202251.5952.1951.5951.6050.732,825,400
14 Oct 202251.3051.3850.2351.0050.144,569,100
13 Oct 202248.6150.6348.6050.4349.581,909,500
12 Oct 202248.2548.6947.8448.3247.511,662,800
11 Oct 202248.9049.4448.6748.8047.982,747,100
10 Oct 202250.3450.5049.5049.5048.671,517,600
07 Oct 202251.1751.6150.5650.9150.062,314,600
06 Oct 202250.0850.8850.0550.7149.863,885,800
05 Oct 202250.8951.7150.4551.2750.411,739,300
04 Oct 202250.3151.4050.2351.4050.542,068,600
03 Oct 202248.4249.4148.4049.2348.401,970,100
30 Sept 202246.6247.3946.4746.5245.742,469,900
29 Sept 202245.6346.8245.3746.6545.872,607,900
28 Sept 202244.9346.4844.6146.2245.443,627,500
27 Sept 202246.0046.5645.3745.5144.752,943,500
26 Sept 202245.3545.8244.6844.8644.112,660,200
23 Sept 202246.0046.0544.6944.9444.192,557,900
22 Sept 202248.5948.8747.9247.9747.161,691,400
21 Sept 202248.8448.9847.8047.8047.002,807,800
20 Sept 202248.5448.6047.7048.0547.242,287,600
19 Sept 202247.8449.2047.7148.9448.122,008,500
19 Sept 20220.687 Dividend
16 Sept 202249.5750.2049.2750.1648.641,817,100
15 Sept 202250.2150.3649.6850.0648.551,888,300
14 Sept 202250.7451.8350.6251.2149.663,257,600
13 Sept 202250.0950.5349.5449.7148.212,483,800
12 Sept 202251.2151.5350.8250.9249.382,427,400
09 Sept 202250.1350.7250.0250.6849.152,369,500
08 Sept 202249.1249.4748.6949.3947.902,958,300
07 Sept 202249.5949.9649.0249.5648.063,384,900
06 Sept 202251.9252.0450.7050.7549.213,818,500
02 Sept 202251.5752.0450.7950.8449.303,507,100
01 Sept 202250.1350.1949.5649.8948.382,091,500
31 Aug 202250.4551.5150.3650.5148.983,084,400
30 Aug 202253.4053.4152.0752.0750.494,875,300
29 Aug 202253.9554.8653.9454.4452.793,954,900
26 Aug 202254.5554.9853.6853.7552.122,636,000
25 Aug 202254.4354.5753.8153.9852.352,603,400
24 Aug 202253.5853.9253.2053.6552.032,716,500
23 Aug 202253.7354.8153.7354.7353.073,540,600
22 Aug 202252.8553.0152.2353.0151.411,085,800
19 Aug 202253.3053.4452.7953.0251.421,447,200
18 Aug 202253.2453.8053.1853.6552.031,088,900
17 Aug 202251.9352.8851.7552.6251.03906,700
16 Aug 202252.5052.8252.2352.6551.06977,600
15 Aug 202251.7052.0751.0251.8650.291,550,800
12 Aug 202253.3554.0253.0354.0252.39980,800
11 Aug 202253.6754.1453.5253.7352.101,412,600
10 Aug 202252.6352.6351.7052.4450.851,240,900
09 Aug 202251.9952.3951.7951.8350.261,376,800
08 Aug 202250.9851.1650.6250.7149.181,127,600
05 Aug 202248.7050.1248.6549.6848.181,259,900
04 Aug 202249.7150.0149.2649.4447.942,600,700
03 Aug 202250.4850.4949.0249.2547.761,545,100
02 Aug 202249.9149.9548.8448.8647.381,824,800
01 Aug 202250.5350.8350.1450.5549.021,277,800
29 Jul 202250.2251.1450.0651.0649.522,131,500
28 Jul 202249.7549.9748.7548.9647.482,723,500
27 Jul 202250.0851.0049.8750.8349.291,132,900
26 Jul 202250.3050.4149.4749.6648.161,368,600
25 Jul 202249.7950.4849.4650.4848.951,417,900
22 Jul 202249.0949.6949.0249.3047.81860,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...