UK markets closed

TotalEnergies SE (TTE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.85+0.22 (+0.33%)
At close: 04:00PM EDT
67.50 -0.35 (-0.52%)
After hours: 07:55PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202467.4368.0567.3567.8567.85696,900
25 Jul 202466.9868.1966.4967.6367.631,319,000
24 Jul 202467.5467.9167.2167.2667.261,012,000
23 Jul 202467.7967.8867.1567.1967.191,200,200
22 Jul 202468.6168.9868.4468.5868.581,175,000
19 Jul 202468.3668.5468.0768.2568.251,168,600
18 Jul 202469.6869.8368.9569.2969.291,327,500
17 Jul 202468.4069.2168.2468.4768.471,289,000
16 Jul 202467.9168.3467.5768.3268.321,318,200
15 Jul 202468.9669.4468.8169.1369.131,455,400
12 Jul 202469.2669.5368.8769.3369.33853,500
11 Jul 202468.2068.5467.9668.4168.41637,500
10 Jul 202468.3268.5067.8868.1468.14694,700
09 Jul 202468.2168.6568.0568.0968.09902,100
08 Jul 202470.4270.6469.4569.6569.651,377,400
05 Jul 202471.0071.0370.2370.8970.891,277,000
03 Jul 202469.9470.1469.7169.9769.97892,700
02 Jul 202468.8769.1368.4768.6568.651,377,600
01 Jul 202468.5368.8367.9968.6168.611,227,300
28 Jun 202466.6767.2066.3266.6866.681,788,000
27 Jun 202466.7766.8466.2766.5966.59874,300
26 Jun 202466.2666.4766.0966.2266.221,222,200
25 Jun 202467.2467.7866.9767.7567.751,135,000
24 Jun 202466.4967.5266.4867.4267.421,385,300
21 Jun 202465.8966.2665.6065.7665.761,366,800
20 Jun 202466.3367.1666.2266.4866.481,840,200
18 Jun 202466.4666.9666.3366.6666.661,112,000
18 Jun 20240.858 Dividend
17 Jun 202466.8766.8766.0566.5665.701,396,300
14 Jun 202465.6365.9365.1365.7864.934,347,900
13 Jun 202467.9268.0067.0167.3766.502,158,200
12 Jun 202469.4869.6968.8169.0168.121,304,100
11 Jun 202468.8769.1968.5768.6467.762,498,200
10 Jun 202469.5670.6969.3370.4069.492,729,200
07 Jun 202470.2870.6769.7069.7368.831,437,000
06 Jun 202470.2270.9470.1470.8369.921,104,200
05 Jun 202471.1171.1170.2170.4869.572,383,000
04 Jun 202469.9370.3769.4170.3369.421,343,400
03 Jun 202472.4572.4671.0771.1370.21941,000
31 May 202472.0873.1271.9873.1272.181,716,100
30 May 202470.3071.0170.2870.9069.99940,500
29 May 202471.5571.5570.7371.0270.10737,000
28 May 202471.9572.2571.7372.1471.21566,500
24 May 202471.3571.7571.1371.5270.60836,400
23 May 202471.5071.6870.3570.5069.591,034,300
22 May 202470.8170.9270.0570.4769.561,219,700
21 May 202472.0772.2671.7171.8570.92838,500
20 May 202473.0773.1172.4172.4471.51505,600
17 May 202472.8073.3172.7073.1972.25944,200
16 May 202472.6272.7872.0372.1571.221,049,500
15 May 202473.6573.8672.7573.4872.53881,900
14 May 202474.1574.2173.7473.9773.02717,800
13 May 202473.8274.4373.8274.0673.11648,300
10 May 202474.1674.2173.6273.8272.87625,400
09 May 202473.2673.9073.1773.7172.761,009,600
08 May 202471.8972.3571.7672.1571.221,027,900
07 May 202472.3772.5371.9471.9471.01719,100
06 May 202472.4472.6972.0372.0371.101,079,100
03 May 202471.5871.6771.1071.6370.71744,300
02 May 202471.3072.0571.3071.4070.481,322,200
01 May 202472.5272.6071.5371.6870.76894,400
30 Apr 202474.3074.3272.4572.4771.541,735,400
29 Apr 202474.4674.6674.1774.4873.521,499,800
26 Apr 202474.7174.9774.0074.5673.602,495,400
25 Apr 202472.4773.7672.2573.7572.801,390,400
24 Apr 202472.8672.9472.2672.7471.801,125,200
23 Apr 202472.5373.1672.2072.9772.03775,700
22 Apr 202471.9372.8371.5972.5971.65864,600
19 Apr 202471.2272.0771.1072.0571.121,361,600
18 Apr 202471.8071.9970.7170.8369.922,048,900
17 Apr 202471.9972.4271.0971.7570.831,680,600
16 Apr 202471.8372.0071.2271.7570.831,326,400
15 Apr 202472.9173.0772.0072.1771.243,077,300
12 Apr 202473.3173.7472.3772.4971.56974,600
11 Apr 202473.9373.9372.2572.9572.01930,500
10 Apr 202472.8273.3772.4373.3672.411,374,600
09 Apr 202473.7373.8872.7873.0372.09805,600
08 Apr 202473.5474.0673.4373.6772.721,087,700
05 Apr 202472.6472.9172.1772.8771.93950,400
04 Apr 202472.8672.9772.4172.5671.621,098,700
03 Apr 202471.7972.3471.5472.2071.271,091,800
02 Apr 202470.7471.7070.4671.7070.783,379,200
01 Apr 202469.2869.8168.6569.7468.84943,400
28 Mar 202468.5169.0268.4268.8367.94821,200
27 Mar 202468.1368.5967.9968.4267.541,781,100
26 Mar 202468.7268.7267.5967.6566.781,713,100
25 Mar 202468.1368.6567.4068.2967.411,557,800
22 Mar 202468.0868.1567.8367.8466.97878,200
21 Mar 202468.6269.0367.9368.0267.143,114,700
20 Mar 202468.3569.3168.2569.1968.301,312,300
19 Mar 202468.6469.1368.3968.4067.522,297,200
18 Mar 202467.5568.2967.1368.1067.222,143,600
18 Mar 20240.81 Dividend
15 Mar 202468.3268.6467.7568.1066.421,406,500
14 Mar 202467.8668.3067.5868.0766.391,116,600
13 Mar 202467.3368.0667.3167.7966.122,218,300
12 Mar 202466.0866.4365.8966.2764.64760,700
11 Mar 202465.7366.1165.4166.1064.47716,900
08 Mar 202466.1366.2565.5865.7964.17732,300
07 Mar 202465.3765.8565.3365.6564.03841,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...