TotalEnergies SE (TTE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 62.39 | 62.63 | 60.85 | 61.42 | 61.42 | 6,707,644 |
| 13 Jun 2024 | 63.85 | 64.05 | 62.23 | 62.31 | 62.31 | 4,992,598 |
| 12 Jun 2024 | 64.10 | 64.60 | 63.70 | 63.94 | 63.94 | 3,028,206 |
| 11 Jun 2024 | 65.29 | 65.76 | 63.96 | 64.10 | 64.10 | 3,744,259 |
| 10 Jun 2024 | 64.35 | 65.21 | 63.88 | 65.21 | 65.21 | 3,702,340 |
| 07 Jun 2024 | 64.93 | 65.35 | 64.63 | 64.94 | 64.94 | 3,178,823 |
| 06 Jun 2024 | 64.89 | 64.97 | 64.32 | 64.97 | 64.97 | 2,705,044 |
| 05 Jun 2024 | 64.70 | 65.47 | 64.29 | 64.72 | 64.72 | 2,946,877 |
| 04 Jun 2024 | 64.87 | 65.11 | 63.89 | 64.33 | 64.33 | 4,535,748 |
| 03 Jun 2024 | 67.40 | 67.76 | 65.84 | 65.92 | 65.92 | 2,959,073 |
| 31 May 2024 | 65.62 | 67.01 | 65.60 | 67.01 | 67.01 | 9,410,554 |
| 30 May 2024 | 65.43 | 65.58 | 64.87 | 65.31 | 65.31 | 3,499,796 |
| 29 May 2024 | 66.35 | 66.94 | 65.57 | 65.63 | 65.63 | 3,239,603 |
| 28 May 2024 | 66.72 | 66.95 | 66.03 | 66.14 | 66.14 | 1,878,177 |
| 27 May 2024 | 66.02 | 66.51 | 65.88 | 66.40 | 66.40 | 1,545,713 |
| 24 May 2024 | 65.48 | 66.09 | 65.13 | 65.99 | 65.99 | 2,351,491 |
| 23 May 2024 | 65.21 | 66.04 | 65.16 | 65.70 | 65.70 | 2,051,948 |
| 22 May 2024 | 65.90 | 65.93 | 65.13 | 65.17 | 65.17 | 3,025,648 |
| 21 May 2024 | 66.80 | 66.97 | 66.08 | 66.40 | 66.40 | 2,660,592 |
| 20 May 2024 | 67.39 | 67.95 | 67.00 | 67.00 | 67.00 | 2,152,355 |
| 17 May 2024 | 66.61 | 67.36 | 66.55 | 66.95 | 66.95 | 3,520,169 |
| 16 May 2024 | 67.56 | 67.73 | 66.13 | 66.46 | 66.46 | 3,434,553 |
| 15 May 2024 | 68.75 | 68.92 | 67.10 | 67.47 | 67.47 | 2,714,425 |
| 14 May 2024 | 68.75 | 69.03 | 68.24 | 68.32 | 68.32 | 1,723,131 |
| 13 May 2024 | 68.61 | 68.92 | 68.33 | 68.75 | 68.75 | 1,627,993 |
| 10 May 2024 | 68.67 | 69.20 | 68.57 | 68.68 | 68.68 | 3,111,904 |
| 09 May 2024 | 67.41 | 68.43 | 67.41 | 68.35 | 68.35 | 2,421,906 |
| 08 May 2024 | 66.98 | 67.31 | 66.62 | 67.23 | 67.23 | 2,516,216 |
| 07 May 2024 | 67.19 | 67.49 | 66.92 | 67.07 | 67.07 | 2,163,667 |
| 06 May 2024 | 66.93 | 67.49 | 66.72 | 67.26 | 67.26 | 1,730,316 |
| 03 May 2024 | 66.85 | 67.16 | 65.99 | 66.36 | 66.36 | 2,803,917 |
| 02 May 2024 | 67.74 | 67.93 | 66.26 | 66.85 | 66.85 | 4,081,964 |
| 30 Apr 2024 | 69.68 | 69.85 | 68.58 | 68.59 | 68.59 | 3,628,541 |
| 29 Apr 2024 | 69.07 | 69.75 | 68.88 | 69.25 | 69.25 | 3,282,811 |
| 26 Apr 2024 | 67.88 | 70.11 | 67.79 | 69.48 | 69.48 | 4,902,657 |
| 25 Apr 2024 | 67.81 | 68.18 | 67.44 | 68.06 | 68.06 | 2,708,031 |
| 24 Apr 2024 | 68.49 | 68.70 | 67.64 | 67.91 | 67.91 | 2,559,602 |
| 23 Apr 2024 | 68.00 | 68.49 | 67.62 | 67.91 | 67.91 | 2,651,398 |
| 22 Apr 2024 | 67.55 | 68.05 | 67.25 | 67.90 | 67.90 | 2,603,386 |
| 19 Apr 2024 | 66.98 | 67.54 | 66.18 | 67.28 | 67.28 | 4,151,819 |
| 18 Apr 2024 | 67.27 | 67.65 | 66.75 | 67.42 | 67.42 | 3,721,241 |
| 17 Apr 2024 | 67.22 | 68.01 | 67.21 | 67.66 | 67.66 | 2,967,935 |
| 16 Apr 2024 | 67.42 | 67.73 | 65.40 | 67.25 | 67.25 | 3,252,933 |
| 15 Apr 2024 | 68.90 | 69.15 | 68.16 | 68.29 | 68.29 | 3,609,707 |
| 12 Apr 2024 | 68.55 | 69.32 | 68.48 | 69.09 | 69.09 | 3,391,229 |
| 11 Apr 2024 | 68.40 | 69.10 | 67.51 | 67.70 | 67.70 | 3,406,929 |
| 10 Apr 2024 | 67.86 | 68.30 | 67.30 | 68.08 | 68.08 | 3,069,874 |
| 09 Apr 2024 | 67.73 | 68.09 | 67.18 | 67.40 | 67.40 | 3,013,797 |
| 08 Apr 2024 | 66.73 | 68.11 | 66.68 | 67.93 | 67.93 | 3,533,695 |
| 05 Apr 2024 | 67.19 | 67.38 | 66.74 | 66.80 | 66.80 | 3,537,494 |
| 04 Apr 2024 | 66.57 | 67.19 | 66.50 | 67.05 | 67.05 | 3,487,338 |
| 03 Apr 2024 | 66.29 | 66.76 | 65.98 | 66.66 | 66.66 | 3,604,306 |
| 02 Apr 2024 | 64.20 | 66.06 | 64.20 | 65.96 | 65.96 | 6,167,933 |
| 28 Mar 2024 | 63.39 | 63.66 | 63.18 | 63.47 | 63.47 | 3,452,878 |
| 27 Mar 2024 | 62.60 | 63.46 | 62.29 | 63.04 | 63.04 | 2,687,714 |
| 26 Mar 2024 | 63.00 | 63.48 | 62.76 | 62.98 | 62.98 | 2,681,684 |
| 25 Mar 2024 | 62.75 | 63.38 | 62.72 | 63.23 | 63.23 | 2,815,602 |
| 22 Mar 2024 | 62.70 | 63.24 | 62.51 | 62.85 | 62.85 | 2,400,377 |
| 21 Mar 2024 | 63.50 | 63.77 | 62.77 | 62.92 | 62.92 | 3,750,719 |
| 20 Mar 2024 | 63.35 | 63.57 | 62.96 | 63.20 | 63.20 | 4,243,839 |
| 20 Mar 2024 | 0.74 Dividend | |||||
| 19 Mar 2024 | 62.99 | 64.42 | 62.81 | 64.30 | 63.56 | 4,728,370 |
| 18 Mar 2024 | 62.48 | 63.00 | 62.37 | 62.63 | 61.91 | 3,014,932 |
| 15 Mar 2024 | 62.73 | 63.42 | 62.48 | 62.48 | 61.76 | 14,595,607 |
| 14 Mar 2024 | 61.91 | 62.75 | 61.76 | 62.71 | 61.99 | 6,905,212 |
| 13 Mar 2024 | 60.69 | 61.87 | 60.53 | 61.74 | 61.03 | 4,217,299 |
| 12 Mar 2024 | 60.62 | 60.90 | 60.31 | 60.67 | 59.97 | 3,505,196 |
| 11 Mar 2024 | 59.87 | 60.29 | 59.77 | 60.13 | 59.44 | 2,712,053 |
| 08 Mar 2024 | 60.21 | 60.73 | 60.04 | 60.05 | 59.36 | 3,278,520 |
| 07 Mar 2024 | 59.68 | 60.21 | 59.53 | 59.92 | 59.23 | 3,151,539 |
| 06 Mar 2024 | 59.26 | 60.25 | 59.18 | 59.98 | 59.29 | 3,491,791 |
| 05 Mar 2024 | 59.05 | 59.29 | 58.71 | 59.16 | 58.48 | 3,098,188 |
| 04 Mar 2024 | 59.49 | 60.04 | 59.23 | 59.39 | 58.71 | 2,741,093 |
| 01 Mar 2024 | 59.22 | 59.84 | 59.14 | 59.80 | 59.11 | 3,010,134 |
| 29 Feb 2024 | 59.14 | 59.61 | 58.99 | 58.99 | 58.31 | 14,240,651 |
| 28 Feb 2024 | 59.44 | 59.67 | 59.08 | 59.40 | 58.72 | 2,786,832 |
| 27 Feb 2024 | 59.08 | 59.89 | 59.05 | 59.50 | 58.82 | 2,365,829 |
| 26 Feb 2024 | 59.18 | 59.27 | 58.57 | 59.19 | 58.51 | 2,855,778 |
| 23 Feb 2024 | 59.11 | 59.72 | 58.93 | 59.66 | 58.97 | 3,264,682 |
| 22 Feb 2024 | 59.22 | 59.76 | 58.78 | 59.13 | 58.45 | 3,543,583 |
| 21 Feb 2024 | 58.50 | 59.13 | 58.32 | 58.92 | 58.24 | 3,222,466 |
| 20 Feb 2024 | 59.46 | 59.66 | 58.58 | 58.60 | 57.93 | 3,442,884 |
| 19 Feb 2024 | 60.08 | 60.24 | 59.48 | 59.69 | 59.00 | 2,312,753 |
| 16 Feb 2024 | 60.31 | 60.42 | 59.56 | 59.89 | 59.20 | 4,848,959 |
| 15 Feb 2024 | 59.75 | 60.24 | 58.67 | 59.75 | 59.06 | 5,495,770 |
| 14 Feb 2024 | 60.43 | 60.69 | 60.06 | 60.42 | 59.72 | 2,957,326 |
| 13 Feb 2024 | 59.97 | 60.91 | 59.57 | 60.30 | 59.61 | 3,140,127 |
| 12 Feb 2024 | 59.75 | 60.09 | 59.46 | 59.82 | 59.13 | 3,055,670 |
| 09 Feb 2024 | 59.42 | 59.90 | 59.27 | 59.72 | 59.03 | 3,136,947 |
| 08 Feb 2024 | 58.30 | 59.30 | 57.59 | 59.18 | 58.50 | 3,394,759 |
| 07 Feb 2024 | 58.50 | 59.97 | 58.17 | 58.39 | 57.72 | 5,782,026 |
| 06 Feb 2024 | 60.07 | 60.70 | 59.97 | 60.30 | 59.61 | 4,251,414 |
| 05 Feb 2024 | 59.60 | 59.78 | 58.88 | 59.22 | 58.54 | 3,591,602 |
| 02 Feb 2024 | 60.32 | 60.43 | 59.55 | 59.80 | 59.11 | 3,260,710 |
| 01 Feb 2024 | 60.81 | 61.00 | 60.13 | 60.58 | 59.88 | 3,477,664 |
| 31 Jan 2024 | 61.00 | 61.06 | 60.10 | 60.10 | 59.41 | 5,020,356 |
| 30 Jan 2024 | 60.10 | 60.59 | 59.98 | 60.43 | 59.73 | 2,824,518 |
| 29 Jan 2024 | 60.66 | 61.13 | 59.94 | 60.21 | 59.52 | 3,413,933 |
| 26 Jan 2024 | 59.77 | 60.28 | 59.52 | 59.62 | 58.93 | 3,519,412 |
| 25 Jan 2024 | 59.19 | 59.66 | 58.71 | 58.94 | 58.26 | 3,108,343 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.