Australia markets closed

TotalEnergies SE (TTE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.49-0.46 (-0.63%)
At close: 04:00PM EDT
72.99 +0.50 (+0.69%)
After hours: 08:00PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 202467.2567.9966.8867.6166.811,238,100
02 Jan 202467.7168.1467.4867.5766.771,173,100
29 Dec 202367.5667.6267.2167.3866.58574,700
28 Dec 202367.6367.8266.9266.9266.121,017,900
28 Dec 20230.809 Dividend
27 Dec 202369.3069.6368.9669.1667.54934,400
26 Dec 202368.3969.2668.3968.9567.33504,700
22 Dec 202368.8868.9968.3968.4666.85878,700
21 Dec 202367.7968.4067.6968.4066.80800,900
20 Dec 202367.9868.2667.2067.2065.62838,500
19 Dec 202367.8168.0467.7267.9066.31947,800
18 Dec 202368.2768.5267.6567.7366.141,061,800
15 Dec 202367.9167.9766.7366.9365.362,597,600
14 Dec 202367.2067.8867.1667.7466.151,099,600
13 Dec 202366.4167.0966.0067.0665.49896,000
12 Dec 202366.1766.5865.9866.3264.761,785,300
11 Dec 202366.5766.8466.3166.5364.97775,600
08 Dec 202365.9466.6865.8966.5765.01893,700
07 Dec 202365.3765.5865.1265.5163.971,268,400
06 Dec 202365.9066.0164.7864.8463.321,835,300
05 Dec 202366.4966.6065.3365.3363.801,750,500
04 Dec 202366.2066.6366.0466.2264.671,774,700
01 Dec 202367.4968.0467.1967.3765.791,342,900
30 Nov 202368.4968.9567.6968.0566.45941,100
29 Nov 202368.0868.3167.5567.8666.271,136,900
28 Nov 202369.2469.5168.9668.9767.35961,200
27 Nov 202369.2569.3068.5368.7067.09979,000
24 Nov 202368.9869.3568.7368.7867.17560,200
22 Nov 202366.6468.1766.4668.0966.491,379,100
21 Nov 202368.9269.0668.6268.9567.331,294,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...