Australia markets closed

TotalEnergies SE (TTE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.65+0.32 (+0.48%)
At close: 04:00PM EDT
67.50 -0.15 (-0.22%)
After hours: 07:19PM EDT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202467.6367.8267.2767.6567.651,798,900
12 Sept 202466.6867.4266.4967.3367.331,246,200
11 Sept 202466.4066.7065.6866.3666.361,618,600
10 Sept 202466.7466.7464.8265.9165.911,317,400
09 Sept 202466.7167.7566.6867.3767.37935,400
06 Sept 202467.0667.1665.9466.3066.30885,100
05 Sept 202467.5067.5666.7666.8166.811,135,100
04 Sept 202467.0567.5666.3766.4866.481,255,000
03 Sept 202467.7267.7266.7866.8866.881,178,100
30 Aug 202469.2369.3668.5169.0069.001,112,800
29 Aug 202469.4169.7169.1369.6069.60754,800
28 Aug 202469.4169.6869.2269.5169.51571,200
27 Aug 202470.3470.3769.7870.1770.172,658,200
26 Aug 202470.1570.5070.0970.4270.422,259,200
23 Aug 202468.7969.7468.7769.7369.73879,300
22 Aug 202468.6068.7068.3268.4568.45834,000
21 Aug 202469.0369.2768.7368.7968.79910,100
20 Aug 202469.2869.2868.6168.6568.65920,000
19 Aug 202469.4669.8569.0269.0369.03847,400
16 Aug 202468.3168.7968.1668.6568.65653,000
15 Aug 202468.4068.6868.1768.3768.37835,100
14 Aug 202467.7768.1067.7167.9467.94485,100
13 Aug 202467.1567.6866.8667.6267.62936,800
12 Aug 202467.6567.7767.1467.4667.46730,900
09 Aug 202466.6767.3666.5467.1467.14683,200
08 Aug 202466.3067.0066.2266.7666.761,133,900
07 Aug 202466.1266.7866.0566.1866.18878,300
06 Aug 202464.0965.4863.9964.9864.981,222,600
05 Aug 202465.1265.7964.6665.6165.611,307,900
02 Aug 202467.2967.3566.0366.5666.561,572,700
01 Aug 202467.4167.5966.4366.9366.931,116,300
31 July 202468.0868.2667.5367.7867.781,120,900
30 July 202466.9267.7666.8067.5767.571,045,900
29 July 202467.4967.5266.6267.3267.321,023,400
26 July 202467.4368.0567.3567.8567.85696,900
25 July 202466.9868.1966.4967.6367.631,319,000
24 July 202467.5467.9167.2167.2667.261,012,000
23 July 202467.7967.8867.1567.1967.191,200,200
22 July 202468.6168.9868.4468.5868.581,175,000
19 July 202468.3668.5468.0768.2568.251,168,600
18 July 202469.6869.8368.9569.2969.291,327,500
17 July 202468.4069.2168.2468.4768.471,289,000
16 July 202467.9168.3467.5768.3268.321,318,200
15 July 202468.9669.4468.8169.1369.131,455,400
12 July 202469.2669.5368.8769.3369.33853,500
11 July 202468.2068.5467.9668.4168.41637,500
10 July 202468.3268.5067.8868.1468.14694,700
09 July 202468.2168.6568.0568.0968.09902,100
08 July 202470.4270.6469.4569.6569.651,377,400
05 July 202471.0071.0370.2370.8970.891,277,000
03 July 202469.9470.1469.7169.9769.97892,700
02 July 202468.8769.1368.4768.6568.651,377,600
01 July 202468.5368.8367.9968.6168.611,227,300
28 June 202466.6767.2066.3266.6866.681,788,000
27 June 202466.7766.8466.2766.5966.59874,300
26 June 202466.2666.4766.0966.2266.221,222,200
25 June 202467.2467.7866.9767.7567.751,135,000
24 June 202466.4967.5266.4867.4267.421,385,300
21 June 202465.8966.2665.6065.7665.761,366,800
20 June 202466.3367.1666.2266.4866.481,840,200
18 June 202466.4666.9666.3366.6666.661,112,000
18 June 20240.858 Dividend
17 June 202466.8766.8766.0566.5665.701,396,300
14 June 202465.6365.9365.1365.7864.934,347,900
13 June 202467.9268.0067.0167.3766.502,158,200
12 June 202469.4869.6968.8169.0168.121,304,100
11 June 202468.8769.1968.5768.6467.762,498,200
10 June 202469.5670.6969.3370.4069.492,729,200
07 June 202470.2870.6769.7069.7368.831,437,000
06 June 202470.2270.9470.1470.8369.921,104,200
05 June 202471.1171.1170.2170.4869.572,383,000
04 June 202469.9370.3769.4170.3369.421,343,400
03 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...