UK markets closed

TotalEnergies SE (TTE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.52+1.02 (+1.45%)
At close: 04:00PM EDT
71.59 +0.07 (+0.10%)
After hours: 08:00PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202471.3571.7571.1371.5271.52836,400
23 May 202471.5071.6870.3570.5070.501,034,300
22 May 202470.8170.9270.0570.4770.471,219,700
21 May 202472.0772.2671.7171.8571.85838,500
20 May 202473.0773.1172.4172.4472.44505,600
17 May 202472.8073.3172.7073.1973.19944,200
16 May 202472.6272.7872.0372.1572.151,049,500
15 May 202473.6573.8672.7573.4873.48881,900
14 May 202474.1574.2173.7473.9773.97717,800
13 May 202473.8274.4373.8274.0674.06648,300
10 May 202474.1674.2173.6273.8273.82625,400
09 May 202473.2673.9073.1773.7173.711,009,600
08 May 202471.8972.3571.7672.1572.151,027,900
07 May 202472.3772.5371.9471.9471.94719,100
06 May 202472.4472.6972.0372.0372.031,079,100
03 May 202471.5871.6771.1071.6371.63744,300
02 May 202471.3072.0571.3071.4071.401,322,200
01 May 202472.5272.6071.5371.6871.68894,400
30 Apr 202474.3074.3272.4572.4772.471,735,400
29 Apr 202474.4674.6674.1774.4874.481,499,800
26 Apr 202474.7174.9774.0074.5674.562,495,400
25 Apr 202472.4773.7672.2573.7573.751,390,400
24 Apr 202472.8672.9472.2672.7472.741,125,200
23 Apr 202472.5373.1672.2072.9772.97775,700
22 Apr 202471.9372.8371.5972.5972.59864,600
19 Apr 202471.2272.0771.1072.0572.051,361,600
18 Apr 202471.8071.9970.7170.8370.832,048,900
17 Apr 202471.9972.4271.0971.7571.751,680,600
16 Apr 202471.8372.0071.2271.7571.751,326,400
15 Apr 202472.9173.0772.0072.1772.173,077,300
12 Apr 202473.3173.7472.3772.4972.49974,600
11 Apr 202473.9373.9372.2572.9572.95930,500
10 Apr 202472.8273.3772.4373.3673.361,374,600
09 Apr 202473.7373.8872.7873.0373.03805,600
08 Apr 202473.5474.0673.4373.6773.671,087,700
05 Apr 202472.6472.9172.1772.8772.87950,400
04 Apr 202472.8672.9772.4172.5672.561,098,700
03 Apr 202471.7972.3471.5472.2072.201,091,800
02 Apr 202470.7471.7070.4671.7071.703,379,200
01 Apr 202469.2869.8168.6569.7469.74943,400
28 Mar 202468.5169.0268.4268.8368.83821,200
27 Mar 202468.1368.5967.9968.4268.421,781,100
26 Mar 202468.7268.7267.5967.6567.651,713,100
25 Mar 202468.1368.6567.4068.2968.291,557,800
22 Mar 202468.0868.1567.8367.8467.84878,200
21 Mar 202468.6269.0367.9368.0268.023,114,700
20 Mar 202468.3569.3168.2569.1969.191,312,300
19 Mar 202468.6469.1368.3968.4068.402,297,200
18 Mar 202467.5568.2967.1368.1068.102,143,600
18 Mar 20240.81 Dividend
15 Mar 202468.3268.6467.7568.1067.291,406,500
14 Mar 202467.8668.3067.5868.0767.261,116,600
13 Mar 202467.3368.0667.3167.7966.982,218,300
12 Mar 202466.0866.4365.8966.2765.48760,700
11 Mar 202465.7366.1165.4166.1065.31716,900
08 Mar 202466.1366.2565.5865.7965.01732,300
07 Mar 202465.3765.8565.3365.6564.87841,700
06 Mar 202465.3565.6865.1165.2464.461,238,100
05 Mar 202463.9664.4763.8864.1663.401,594,900
04 Mar 202464.8164.8664.1964.3363.56787,000
01 Mar 202464.4064.9064.0764.5063.73889,900
29 Feb 202464.3264.3863.5964.0763.31991,800
28 Feb 202464.4164.6463.9263.9263.161,000,500
27 Feb 202464.7464.9464.4564.5463.77736,600
26 Feb 202463.7764.3263.6464.3063.541,026,900
23 Feb 202464.2064.7363.8364.5163.741,004,700
22 Feb 202464.1664.4263.6064.1463.381,253,800
21 Feb 202463.6164.1463.3964.0963.331,905,700
20 Feb 202463.9363.9363.1163.2662.511,282,700
16 Feb 202464.5664.7864.2764.4563.681,664,700
15 Feb 202463.6565.0063.6065.0064.232,849,900
14 Feb 202464.7365.0464.3864.6363.864,014,500
13 Feb 202465.2165.2864.1164.4363.663,306,700
12 Feb 202464.4064.8264.1964.6363.863,213,300
09 Feb 202464.4164.5364.0964.3163.553,474,600
08 Feb 202463.3964.3363.2864.1963.433,348,900
07 Feb 202462.9063.2662.6563.0562.306,332,500
06 Feb 202464.6965.3664.6465.0564.282,270,800
05 Feb 202463.5264.2163.2563.8763.111,440,000
02 Feb 202464.7664.8164.3164.3763.601,378,100
01 Feb 202465.4766.2265.2365.4564.672,668,600
31 Jan 202465.9266.0265.0865.1864.402,379,900
30 Jan 202465.4266.1365.2366.0165.221,227,000
29 Jan 202465.4265.6064.8065.5564.771,901,300
26 Jan 202465.0665.6964.6665.5464.761,934,500
25 Jan 202464.1664.9163.7464.9164.142,061,700
24 Jan 202464.2964.4663.7564.2463.483,297,600
23 Jan 202462.9163.3062.8363.2762.522,305,600
22 Jan 202462.9263.3362.5963.2662.512,022,300
19 Jan 202463.7963.8663.3663.8663.101,717,800
18 Jan 202463.4364.0162.9563.9763.211,407,200
17 Jan 202463.0063.3562.7263.1862.431,532,900
16 Jan 202465.1065.3364.3064.4863.711,456,500
12 Jan 202466.2866.4865.8666.3365.541,646,300
11 Jan 202465.7965.8664.8565.3764.592,139,000
10 Jan 202465.7465.7964.8965.0264.252,157,800
09 Jan 202466.1666.1865.4065.4864.701,188,700
08 Jan 202466.9066.9066.3566.6565.86923,100
05 Jan 202468.4568.7768.0868.2267.41816,600
04 Jan 202468.7868.9267.9668.0567.241,311,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...