Australia markets closed

TotalEnergies SE (TTFNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
72.15-0.11 (-0.15%)
At close: 02:31PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202472.1972.1971.2072.1572.15201,100
18 Apr 202472.0672.2670.7772.2672.261,900
17 Apr 202472.9672.9671.0171.0171.011,900
16 Apr 202472.4072.4071.2571.2571.253,200
15 Apr 202473.2273.2271.8171.8171.811,200
12 Apr 202473.5074.0272.4972.4972.497,700
11 Apr 202472.7472.8172.3572.8172.818,200
10 Apr 202472.7173.1672.7173.1173.111,300
09 Apr 202473.6573.6572.7972.7972.794,700
08 Apr 202474.4974.4973.2173.3173.31133,400
05 Apr 202472.7773.3571.7973.3573.351,900
04 Apr 202472.9272.9272.6172.6172.61700
03 Apr 202472.0572.8071.2571.5671.563,600
02 Apr 202470.0371.7670.0371.7671.763,200
01 Apr 202469.0069.8567.1069.8569.853,800
28 Mar 202468.8569.0068.5369.0069.005,300
27 Mar 202468.5568.6568.0168.0368.033,700
26 Mar 202468.5268.5267.5267.5267.52481,600
25 Mar 202469.0369.0368.2268.7868.7855,800
22 Mar 202468.3968.4467.3267.3267.32201,700
21 Mar 202468.1668.1667.8367.8367.834,200
20 Mar 202467.9769.1967.9769.1969.19201,000
20 Mar 20240.804 Dividend
19 Mar 202468.6068.6068.6068.6067.801,200
18 Mar 202468.5068.5067.1767.1766.381,800
15 Mar 202468.7568.7567.2868.6467.841,600
14 Mar 202467.9268.4167.5368.3967.5994,900
13 Mar 202467.3468.1567.3468.1567.353,200
12 Mar 202466.5866.6665.6265.6264.8513,900
11 Mar 202466.0066.0964.8665.5864.814,300
08 Mar 202465.3066.0765.1365.3464.57108,700
07 Mar 202465.8865.8865.4065.4264.651,000
06 Mar 202465.5865.7864.9665.7865.01176,800
05 Mar 202464.2464.4863.9263.9263.1741,200
04 Mar 202464.5564.7964.2964.7664.001,900
01 Mar 202464.2864.8964.2864.6063.841,700
29 Feb 202463.9764.0963.9764.0963.341,100
28 Feb 202464.0064.7463.8564.5763.812,700
27 Feb 202464.9664.9664.9664.9664.20700
26 Feb 202463.2964.9063.2263.2262.483,600
23 Feb 202464.3865.2463.8464.5463.783,000
22 Feb 202464.5264.7363.6463.7062.953,600
21 Feb 202463.8564.1163.2263.5062.762,500
20 Feb 202463.9964.1662.7962.7962.052,000
16 Feb 202464.0765.2063.4965.1964.432,300
15 Feb 202464.3464.8063.8964.8064.0415,800
14 Feb 202464.0565.4063.8763.8763.1214,800
13 Feb 202463.8965.0263.8165.0164.253,800
12 Feb 202464.8465.2363.5164.1563.402,100
09 Feb 202464.3265.0063.7864.9764.211,145,100
08 Feb 202463.1763.8762.9562.9562.2140,000
07 Feb 202462.7763.3062.7062.7061.97202,900
06 Feb 202464.5065.6364.1164.1163.363,100
05 Feb 202463.7764.2963.2164.2963.541,900
02 Feb 202465.2765.2765.2765.2764.5132,600
01 Feb 202465.1966.3365.1565.1564.391,900
31 Jan 202465.3966.0464.5964.7864.02199,200
30 Jan 202465.7465.7465.1365.4364.661,100
29 Jan 202465.0065.3264.4864.8964.133,100
26 Jan 202464.5465.2064.5464.7563.9963,100
25 Jan 202463.4564.6263.0963.0962.352,400
24 Jan 202463.7064.3163.4663.9563.204,900
23 Jan 202462.6863.7262.3363.7262.973,000
22 Jan 202462.3963.5162.2963.3162.57108,200
19 Jan 202463.8563.8562.9762.9762.23150,300
18 Jan 202463.4363.4363.2563.4062.667,100
17 Jan 202463.0763.7862.5963.7863.032,300
16 Jan 202465.3565.4763.9463.9463.191,800
12 Jan 202466.8466.8465.7766.4965.711,600
11 Jan 202465.7165.7164.7264.7363.973,900
10 Jan 202465.9665.9964.6064.6063.842,100
09 Jan 202465.5266.1765.5266.1765.3961,500
08 Jan 202466.9367.3065.9167.3066.516,100
05 Jan 202468.6768.7067.6667.6666.873,100
04 Jan 202467.5567.5567.5567.5566.76500
03 Jan 202466.9568.3566.7067.3566.566,800
02 Jan 202468.5168.5167.0067.0066.212,300
02 Jan 20240.817 Dividend
29 Dec 202367.0267.0267.0267.0265.43600
28 Dec 202367.3668.0266.8367.9766.351,000
27 Dec 202369.8569.8568.5368.6467.011,900
26 Dec 202369.3069.8069.3069.8068.141,500
22 Dec 202369.2169.5068.0168.0566.435,100
21 Dec 202368.7368.7367.2767.2765.67800
20 Dec 202369.0069.0066.3967.5565.944,500
19 Dec 202368.3868.5968.3868.5766.941,700
18 Dec 202368.6768.6767.0067.6666.051,500
15 Dec 202368.3368.3366.3366.3364.752,400
14 Dec 202368.0468.0466.8067.6966.084,800
13 Dec 202366.9066.9066.4866.6365.053,000
12 Dec 202366.8066.8065.5566.6065.024,600
11 Dec 202366.2867.2565.6865.9164.342,700
08 Dec 202366.6567.0065.8965.8964.321,400
07 Dec 202364.8465.7564.7664.7663.222,300
06 Dec 202365.4166.0464.5464.8463.302,600
05 Dec 202365.7466.7665.2265.2363.684,500
04 Dec 202365.8467.0165.6465.6464.081,900
01 Dec 202368.0568.6067.0668.6066.971,900
30 Nov 202369.0469.0469.0469.0467.40800
29 Nov 202368.5668.5667.3667.6866.071,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...