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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	65.95	66.05	64.31	64.62	64.62	1,394,500
29 Sept 2023	66.86	66.93	65.49	65.76	65.76	1,475,300
28 Sept 2023	67.04	67.33	66.67	66.84	66.84	2,047,500
27 Sept 2023	65.91	66.26	65.60	66.21	66.21	1,695,200
26 Sept 2023	65.00	65.58	64.91	65.39	65.39	1,200,100
25 Sept 2023	65.70	66.21	65.32	66.19	66.19	1,012,100
22 Sept 2023	65.97	66.17	65.55	65.61	65.61	730,400
21 Sept 2023	66.55	66.67	65.44	65.52	65.52	882,200
20 Sept 2023	66.65	67.19	66.28	66.35	66.35	1,208,600
19 Sept 2023	66.44	66.79	66.17	66.33	66.33	1,071,000
18 Sept 2023	65.58	65.66	65.12	65.47	65.47	982,200
15 Sept 2023	65.64	66.08	65.22	65.29	65.29	1,292,400
15 Sept 2023	0.806 Dividend
14 Sept 2023	66.09	66.66	65.97	66.34	65.53	1,098,900
13 Sept 2023	66.06	66.06	65.18	65.97	65.17	1,214,900
12 Sept 2023	65.28	65.98	65.22	65.85	65.05	1,557,900
11 Sept 2023	65.37	65.66	64.65	64.65	63.86	1,228,300
08 Sept 2023	64.31	64.82	64.24	64.34	63.56	689,200
07 Sept 2023	64.03	64.32	63.76	63.86	63.08	672,000
06 Sept 2023	63.89	64.35	63.50	64.13	63.35	1,620,600
05 Sept 2023	64.35	64.47	63.65	63.80	63.02	902,600
01 Sept 2023	64.20	64.38	63.48	63.88	63.10	903,000
31 Aug 2023	63.20	63.41	62.68	62.91	62.15	1,718,100
30 Aug 2023	63.65	63.76	63.16	63.16	62.39	1,664,100
29 Aug 2023	62.71	63.21	62.40	63.21	62.44	1,011,700
28 Aug 2023	62.53	62.88	62.33	62.59	61.83	688,400
25 Aug 2023	62.27	62.45	61.73	62.26	61.50	1,034,500
24 Aug 2023	61.56	62.32	61.56	61.68	60.93	1,097,600
23 Aug 2023	61.57	62.18	61.14	62.13	61.38	1,599,100
22 Aug 2023	63.07	63.15	62.47	62.60	61.84	1,653,200
21 Aug 2023	62.88	63.01	62.40	62.68	61.92	1,168,300
18 Aug 2023	61.05	62.15	61.00	61.91	61.16	1,206,800
17 Aug 2023	61.74	62.08	61.19	61.27	60.53	1,081,900
16 Aug 2023	61.16	61.76	60.93	60.98	60.24	843,900
15 Aug 2023	61.63	61.68	61.05	61.13	60.39	913,400
14 Aug 2023	61.74	61.83	61.23	61.62	60.87	1,006,600
11 Aug 2023	62.26	62.78	62.21	62.57	61.81	1,486,800
10 Aug 2023	63.70	64.13	63.14	63.32	62.55	2,029,200
09 Aug 2023	62.43	62.92	62.33	62.54	61.78	1,562,800
08 Aug 2023	59.95	60.92	59.51	60.85	60.11	714,800
07 Aug 2023	60.95	61.16	60.43	61.01	60.27	1,506,400
04 Aug 2023	60.51	61.49	60.47	60.64	59.90	1,420,300
03 Aug 2023	58.68	59.56	58.53	59.28	58.56	913,700
02 Aug 2023	59.32	59.43	57.97	58.30	57.59	1,595,700
01 Aug 2023	60.46	60.77	59.76	60.35	59.62	842,900
31 Jul 2023	60.89	61.24	60.77	60.85	60.11	925,500
28 Jul 2023	59.58	60.27	59.34	59.91	59.18	1,386,500
27 Jul 2023	59.93	60.05	59.01	59.17	58.45	1,120,400
26 Jul 2023	59.13	59.88	59.10	59.71	58.98	872,700
25 Jul 2023	59.96	60.45	59.69	60.36	59.63	874,800
24 Jul 2023	60.56	60.87	60.46	60.57	59.83	772,500
21 Jul 2023	60.00	60.19	59.65	60.14	59.41	1,241,100
20 Jul 2023	59.52	59.91	59.29	59.63	58.91	1,464,100
19 Jul 2023	58.25	58.80	58.25	58.61	57.90	1,108,700
18 Jul 2023	57.40	58.04	57.30	57.86	57.16	1,557,800
17 Jul 2023	57.26	57.48	57.01	57.02	56.33	1,325,300
14 Jul 2023	58.29	58.29	57.19	57.29	56.59	1,076,300
13 Jul 2023	59.10	59.31	58.69	58.93	58.21	960,000
12 Jul 2023	58.30	58.61	58.29	58.39	57.68	989,400
11 Jul 2023	56.96	57.44	56.84	57.38	56.68	864,300
10 Jul 2023	56.51	56.85	56.12	56.39	55.70	885,200
07 Jul 2023	55.29	56.31	55.27	56.14	55.46	898,000
06 Jul 2023	55.99	56.09	54.94	55.39	54.72	1,757,300
05 Jul 2023	57.85	57.85	57.06	57.30	56.60	1,268,900
03 Jul 2023	58.55	58.68	58.14	58.14	57.43	592,400
30 Jun 2023	57.61	57.82	57.19	57.64	56.94	1,542,100
29 Jun 2023	56.83	57.07	56.45	57.06	56.37	1,873,000
28 Jun 2023	56.54	56.88	56.04	56.62	55.93	2,065,700
27 Jun 2023	56.97	57.03	56.48	56.73	56.04	2,720,000
26 Jun 2023	57.09	57.82	57.09	57.49	56.79	950,600
23 Jun 2023	56.82	57.21	56.53	56.66	55.97	1,238,400
22 Jun 2023	57.86	57.94	57.26	57.42	56.72	1,624,500
21 Jun 2023	57.98	59.09	57.93	58.77	58.06	2,000,700
20 Jun 2023	57.68	57.72	56.99	57.28	56.58	1,615,300
16 Jun 2023	58.51	58.72	57.82	58.04	57.33	1,517,900
16 Jun 2023	0.793 Dividend
15 Jun 2023	58.37	58.96	58.31	58.73	57.23	2,938,900
14 Jun 2023	58.77	59.01	57.89	58.09	56.61	2,143,400
13 Jun 2023	58.47	58.98	57.95	58.02	56.54	949,300
12 Jun 2023	58.25	58.48	57.72	57.87	56.40	1,162,700
09 Jun 2023	58.96	59.39	58.62	59.08	57.57	1,710,100
08 Jun 2023	59.26	59.54	58.73	59.49	57.97	2,823,100
07 Jun 2023	58.42	59.08	58.33	58.94	57.44	1,109,500
06 Jun 2023	57.41	58.20	57.34	58.20	56.72	1,950,200
05 Jun 2023	59.64	59.64	58.33	58.33	56.84	1,663,500
02 Jun 2023	59.14	59.44	58.99	59.20	57.69	1,545,400
01 Jun 2023	57.09	58.26	56.99	57.59	56.12	1,580,700
31 May 2023	56.28	56.73	55.88	56.30	54.87	1,826,300
30 May 2023	58.27	58.33	57.50	57.85	56.38	1,976,400
26 May 2023	59.54	59.87	59.27	59.67	58.15	725,900
25 May 2023	59.50	59.56	58.70	59.30	57.79	974,600
24 May 2023	61.20	61.35	60.58	60.95	59.40	1,369,900
23 May 2023	61.18	61.76	61.05	61.35	59.79	1,183,200
22 May 2023	60.30	60.73	60.23	60.46	58.92	1,093,900
19 May 2023	60.79	60.97	60.43	60.43	58.89	1,042,200
18 May 2023	60.38	60.39	59.55	60.01	58.48	1,195,600
17 May 2023	59.94	60.51	59.59	60.06	58.53	1,313,500
16 May 2023	60.20	60.43	59.52	59.60	58.08	701,700
15 May 2023	60.57	61.00	60.36	60.89	59.34	741,400
12 May 2023	60.59	60.84	59.96	60.27	58.73	822,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,235.72-7.57(-0.07%)

NZD/USD0.5909-0.0041(-0.69%)

ALL ORDS7,136.50-99.00(-1.37%)

OIL88.13-0.69(-0.78%)

GOLD1,835.80-11.40(-0.62%)

TotalEnergies SE (TTE)

NZX 50
11,235.72
-7.57(-0.07%)

NZD/USD
0.5909
-0.0041(-0.69%)

ALL ORDS
7,136.50
-99.00(-1.37%)

OIL
88.13
-0.69(-0.78%)

GOLD
1,835.80
-11.40(-0.62%)