TotalEnergies SE (TTE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

55.63

-1.49

(-2.61%)

At close: 04:00PM EST

55.89

+0.26

(+0.47%)

After hours:

07:57PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	56.09	56.49	55.54	55.63	55.63	2,573,100
20 Jan 2022	57.04	58.46	56.94	57.12	57.12	3,770,500
19 Jan 2022	58.16	58.83	57.44	58.39	58.39	3,618,800
18 Jan 2022	57.43	57.89	56.95	57.68	57.68	3,303,100
14 Jan 2022	56.24	57.17	56.22	57.10	57.10	1,948,500
13 Jan 2022	55.85	56.19	55.44	55.52	55.52	1,697,700
12 Jan 2022	55.77	56.21	55.68	56.03	56.03	2,395,600
11 Jan 2022	53.55	54.77	53.49	54.71	54.71	2,695,000
10 Jan 2022	53.09	53.28	52.71	53.20	53.20	1,612,800
07 Jan 2022	52.55	53.05	52.18	52.97	52.97	1,784,500
06 Jan 2022	52.41	52.50	51.84	52.10	52.10	1,591,000
05 Jan 2022	52.21	52.44	51.34	51.39	51.39	1,587,600
04 Jan 2022	51.06	51.56	51.06	51.24	51.24	1,409,500
03 Jan 2022	50.72	51.28	50.62	50.98	50.98	2,172,200
31 Dec 2021	50.00	50.02	49.21	49.46	49.46	1,328,400
30 Dec 2021	50.11	50.38	49.97	49.97	49.97	997,200
30 Dec 2021	0.748 Dividend
29 Dec 2021	50.78	51.21	50.67	50.97	50.22	1,472,500
28 Dec 2021	51.16	51.32	50.94	51.22	50.47	1,031,500
27 Dec 2021	50.67	51.06	50.46	51.01	50.26	1,149,900
23 Dec 2021	50.98	51.33	50.92	51.08	50.33	1,046,700
22 Dec 2021	50.20	50.93	49.93	50.72	49.98	1,354,500
21 Dec 2021	49.56	50.71	49.56	50.55	49.81	2,027,100
20 Dec 2021	48.81	49.20	48.46	49.06	48.34	2,361,400
17 Dec 2021	49.93	49.93	49.14	49.37	48.65	3,660,600
16 Dec 2021	50.12	50.74	50.12	50.21	49.47	3,172,000
15 Dec 2021	49.04	50.09	48.51	50.09	49.35	4,697,400
14 Dec 2021	49.02	49.65	49.02	49.24	48.52	3,222,100
13 Dec 2021	49.71	49.79	49.04	49.32	48.60	2,084,200
10 Dec 2021	49.88	50.20	49.61	50.07	49.34	1,740,400
09 Dec 2021	49.56	49.91	49.40	49.60	48.87	1,768,600
08 Dec 2021	50.16	50.42	50.07	50.17	49.43	2,624,800
07 Dec 2021	49.48	49.89	49.29	49.44	48.71	1,475,200
06 Dec 2021	49.25	49.43	48.99	49.13	48.41	1,986,400
03 Dec 2021	48.28	48.31	47.44	47.88	47.18	1,871,600
02 Dec 2021	47.35	48.12	47.02	48.10	47.39	2,978,300
01 Dec 2021	47.40	47.85	46.37	46.38	45.70	2,788,000
30 Nov 2021	46.16	46.40	45.73	45.99	45.32	3,363,500
29 Nov 2021	47.35	47.47	46.41	46.50	45.82	2,224,500
26 Nov 2021	46.04	46.64	45.70	46.64	45.96	2,457,500
24 Nov 2021	48.05	48.62	48.05	48.59	47.88	1,919,700
23 Nov 2021	48.31	48.76	48.20	48.54	47.83	2,034,700
22 Nov 2021	47.24	48.03	47.22	47.60	46.90	1,329,000
19 Nov 2021	47.63	47.81	47.19	47.20	46.51	2,435,900
18 Nov 2021	48.74	49.15	48.54	48.96	48.24	1,285,500
17 Nov 2021	49.27	49.64	49.06	49.13	48.41	1,356,800
16 Nov 2021	50.05	50.07	49.59	49.59	48.86	1,733,600
15 Nov 2021	49.91	50.01	49.57	49.78	49.05	1,805,500
12 Nov 2021	49.54	49.76	49.43	49.58	48.85	1,263,400
11 Nov 2021	50.05	50.66	49.99	50.06	49.33	2,234,500
10 Nov 2021	51.24	51.36	50.00	50.12	49.38	2,146,600
09 Nov 2021	50.61	51.10	50.09	51.07	50.32	2,264,600
08 Nov 2021	50.18	50.71	50.16	50.23	49.49	1,240,100
05 Nov 2021	50.29	50.29	49.76	50.01	49.28	1,210,000
04 Nov 2021	50.34	50.44	49.64	49.65	48.92	1,986,400
03 Nov 2021	49.44	49.75	49.33	49.55	48.82	1,760,200
02 Nov 2021	50.31	50.65	50.04	50.49	49.75	1,946,000
01 Nov 2021	50.49	50.81	50.17	50.25	49.51	1,848,200
29 Oct 2021	50.58	50.78	49.76	50.11	49.37	2,683,100
28 Oct 2021	50.46	50.85	50.05	50.74	50.00	2,248,000
27 Oct 2021	50.63	51.00	50.32	50.42	49.68	1,919,000
26 Oct 2021	51.08	51.08	50.51	50.79	50.04	1,993,600
25 Oct 2021	51.26	51.48	50.77	50.95	50.20	2,578,100
22 Oct 2021	50.91	51.21	50.85	51.16	50.41	1,842,300
21 Oct 2021	52.06	52.11	51.32	51.59	50.83	2,286,200
20 Oct 2021	51.96	52.57	51.81	52.32	51.55	1,748,200
19 Oct 2021	52.23	52.26	51.81	52.13	51.36	1,789,100
18 Oct 2021	52.00	52.09	51.76	51.88	51.12	2,317,000
15 Oct 2021	51.49	51.75	51.41	51.57	50.81	1,513,900
14 Oct 2021	50.91	51.00	50.66	50.93	50.18	1,708,200
13 Oct 2021	49.81	50.56	49.71	50.36	49.62	1,514,000
12 Oct 2021	50.53	50.73	50.19	50.31	49.57	1,473,700
11 Oct 2021	50.98	51.32	50.59	50.60	49.86	2,157,700
08 Oct 2021	50.08	50.49	49.94	50.12	49.38	1,593,000
07 Oct 2021	49.20	49.84	49.08	49.62	48.89	2,895,700
06 Oct 2021	49.31	49.86	48.82	49.72	48.99	2,687,800
05 Oct 2021	49.70	50.43	49.46	50.10	49.36	4,196,000
04 Oct 2021	48.86	49.39	48.57	48.67	47.96	4,814,800
01 Oct 2021	47.70	48.37	47.52	48.05	47.34	2,575,300
30 Sep 2021	47.87	48.12	47.33	47.93	47.23	3,616,800
29 Sep 2021	47.60	47.84	47.22	47.66	46.96	6,670,300
28 Sep 2021	48.97	49.07	48.21	48.40	47.69	4,697,800
27 Sep 2021	47.90	48.25	47.90	48.04	47.33	3,173,400
24 Sep 2021	46.20	46.81	46.12	46.60	45.92	2,139,800
23 Sep 2021	46.10	46.84	45.99	46.73	46.04	2,679,200
22 Sep 2021	46.00	46.40	45.57	45.58	44.91	3,490,200
21 Sep 2021	44.83	44.98	44.38	44.61	43.96	2,420,000
20 Sep 2021	43.52	43.96	43.21	43.96	43.31	2,199,600
17 Sep 2021	44.89	45.04	44.19	44.57	43.92	2,128,800
17 Sep 2021	0.783 Dividend
16 Sep 2021	46.27	46.33	45.63	46.11	44.66	2,385,400
15 Sep 2021	45.54	46.08	45.44	45.95	44.51	2,743,300
14 Sep 2021	45.43	45.52	44.56	44.66	43.26	2,863,000
13 Sep 2021	44.26	44.79	44.21	44.71	43.31	2,394,100
10 Sep 2021	43.44	43.53	43.21	43.31	41.95	1,606,300
09 Sep 2021	43.53	43.90	43.23	43.42	42.06	1,779,600
08 Sep 2021	44.41	44.50	43.81	43.87	42.49	1,650,300
07 Sep 2021	44.57	44.92	44.37	44.53	43.13	1,608,200
03 Sep 2021	44.46	44.54	44.13	44.45	43.05	1,492,300
02 Sep 2021	44.32	44.85	44.28	44.66	43.26	1,604,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6724-0.0036(-0.53%)

ALL ORDS7,490.10-178.80(-2.33%)

OIL84.83-0.72(-0.84%)

GOLD1,836.10-6.50(-0.35%)

TotalEnergies SE (TTE)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6724
-0.0036(-0.53%)

ALL ORDS
7,490.10
-178.80(-2.33%)

OIL
84.83
-0.72(-0.84%)

GOLD
1,836.10
-6.50(-0.35%)