TotalEnergies SE (TTE.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:39PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 67.88 | 70.11 | 67.79 | 69.48 | 69.48 | 4,902,657 |
| Apr 25, 2024 | 67.81 | 68.18 | 67.44 | 68.06 | 68.06 | 2,708,031 |
| Apr 24, 2024 | 68.49 | 68.70 | 67.64 | 67.91 | 67.91 | 2,559,602 |
| Apr 23, 2024 | 68.00 | 68.49 | 67.62 | 67.91 | 67.91 | 2,651,398 |
| Apr 22, 2024 | 67.55 | 68.05 | 67.25 | 67.90 | 67.90 | 2,603,386 |
| Apr 19, 2024 | 66.98 | 67.54 | 66.18 | 67.28 | 67.28 | 4,151,819 |
| Apr 18, 2024 | 67.27 | 67.65 | 66.75 | 67.42 | 67.42 | 3,721,241 |
| Apr 17, 2024 | 67.22 | 68.01 | 67.21 | 67.66 | 67.66 | 2,967,935 |
| Apr 16, 2024 | 67.42 | 67.73 | 65.40 | 67.25 | 67.25 | 3,252,933 |
| Apr 15, 2024 | 68.90 | 69.15 | 68.16 | 68.29 | 68.29 | 3,609,707 |
| Apr 12, 2024 | 68.55 | 69.32 | 68.48 | 69.09 | 69.09 | 3,391,229 |
| Apr 11, 2024 | 68.40 | 69.10 | 67.51 | 67.70 | 67.70 | 3,406,929 |
| Apr 10, 2024 | 67.86 | 68.30 | 67.30 | 68.08 | 68.08 | 3,069,874 |
| Apr 09, 2024 | 67.73 | 68.09 | 67.18 | 67.40 | 67.40 | 3,013,797 |
| Apr 08, 2024 | 66.73 | 68.11 | 66.68 | 67.93 | 67.93 | 3,533,695 |
| Apr 05, 2024 | 67.19 | 67.38 | 66.74 | 66.80 | 66.80 | 3,537,494 |
| Apr 04, 2024 | 66.57 | 67.19 | 66.50 | 67.05 | 67.05 | 3,487,338 |
| Apr 03, 2024 | 66.29 | 66.76 | 65.98 | 66.66 | 66.66 | 3,604,306 |
| Apr 02, 2024 | 64.20 | 66.06 | 64.20 | 65.96 | 65.96 | 6,167,933 |
| Mar 28, 2024 | 63.39 | 63.66 | 63.18 | 63.47 | 63.47 | 3,452,878 |
| Mar 27, 2024 | 62.60 | 63.46 | 62.29 | 63.04 | 63.04 | 2,687,714 |
| Mar 26, 2024 | 63.00 | 63.48 | 62.76 | 62.98 | 62.98 | 2,681,684 |
| Mar 25, 2024 | 62.75 | 63.38 | 62.72 | 63.23 | 63.23 | 2,815,602 |
| Mar 22, 2024 | 62.70 | 63.24 | 62.51 | 62.85 | 62.85 | 2,400,377 |
| Mar 21, 2024 | 63.50 | 63.77 | 62.77 | 62.92 | 62.92 | 3,750,719 |
| Mar 20, 2024 | 63.35 | 63.57 | 62.96 | 63.20 | 63.20 | 4,243,839 |
| Mar 20, 2024 | 0.74 Dividend | |||||
| Mar 19, 2024 | 62.99 | 64.42 | 62.81 | 64.30 | 63.56 | 4,728,370 |
| Mar 18, 2024 | 62.48 | 63.00 | 62.37 | 62.63 | 61.91 | 3,014,932 |
| Mar 15, 2024 | 62.73 | 63.42 | 62.48 | 62.48 | 61.76 | 14,595,607 |
| Mar 14, 2024 | 61.91 | 62.75 | 61.76 | 62.71 | 61.99 | 6,905,212 |
| Mar 13, 2024 | 60.69 | 61.87 | 60.53 | 61.74 | 61.03 | 4,217,299 |
| Mar 12, 2024 | 60.62 | 60.90 | 60.31 | 60.67 | 59.97 | 3,505,196 |
| Mar 11, 2024 | 59.87 | 60.29 | 59.77 | 60.13 | 59.44 | 2,712,053 |
| Mar 08, 2024 | 60.21 | 60.73 | 60.04 | 60.05 | 59.36 | 3,278,520 |
| Mar 07, 2024 | 59.68 | 60.21 | 59.53 | 59.92 | 59.23 | 3,151,539 |
| Mar 06, 2024 | 59.26 | 60.25 | 59.18 | 59.98 | 59.29 | 3,491,791 |
| Mar 05, 2024 | 59.05 | 59.29 | 58.71 | 59.16 | 58.48 | 3,098,188 |
| Mar 04, 2024 | 59.49 | 60.04 | 59.23 | 59.39 | 58.71 | 2,741,093 |
| Mar 01, 2024 | 59.22 | 59.84 | 59.14 | 59.80 | 59.11 | 3,010,134 |
| Feb 29, 2024 | 59.14 | 59.61 | 58.99 | 58.99 | 58.31 | 14,240,651 |
| Feb 28, 2024 | 59.44 | 59.67 | 59.08 | 59.40 | 58.72 | 2,786,832 |
| Feb 27, 2024 | 59.08 | 59.89 | 59.05 | 59.50 | 58.82 | 2,365,829 |
| Feb 26, 2024 | 59.18 | 59.27 | 58.57 | 59.19 | 58.51 | 2,855,778 |
| Feb 23, 2024 | 59.11 | 59.72 | 58.93 | 59.66 | 58.97 | 3,264,682 |
| Feb 22, 2024 | 59.22 | 59.76 | 58.78 | 59.13 | 58.45 | 3,543,583 |
| Feb 21, 2024 | 58.50 | 59.13 | 58.32 | 58.92 | 58.24 | 3,222,466 |
| Feb 20, 2024 | 59.46 | 59.66 | 58.58 | 58.60 | 57.93 | 3,442,884 |
| Feb 19, 2024 | 60.08 | 60.24 | 59.48 | 59.69 | 59.00 | 2,312,753 |
| Feb 16, 2024 | 60.31 | 60.42 | 59.56 | 59.89 | 59.20 | 4,848,959 |
| Feb 15, 2024 | 59.75 | 60.24 | 58.67 | 59.75 | 59.06 | 5,495,770 |
| Feb 14, 2024 | 60.43 | 60.69 | 60.06 | 60.42 | 59.72 | 2,957,326 |
| Feb 13, 2024 | 59.97 | 60.91 | 59.57 | 60.30 | 59.61 | 3,140,127 |
| Feb 12, 2024 | 59.75 | 60.09 | 59.46 | 59.82 | 59.13 | 3,055,670 |
| Feb 09, 2024 | 59.42 | 59.90 | 59.27 | 59.72 | 59.03 | 3,136,947 |
| Feb 08, 2024 | 58.30 | 59.30 | 57.59 | 59.18 | 58.50 | 3,394,759 |
| Feb 07, 2024 | 58.50 | 59.97 | 58.17 | 58.39 | 57.72 | 5,782,026 |
| Feb 06, 2024 | 60.07 | 60.70 | 59.97 | 60.30 | 59.61 | 4,251,414 |
| Feb 05, 2024 | 59.60 | 59.78 | 58.88 | 59.22 | 58.54 | 3,591,602 |
| Feb 02, 2024 | 60.32 | 60.43 | 59.55 | 59.80 | 59.11 | 3,260,710 |
| Feb 01, 2024 | 60.81 | 61.00 | 60.13 | 60.58 | 59.88 | 3,477,664 |
| Jan 31, 2024 | 61.00 | 61.06 | 60.10 | 60.10 | 59.41 | 5,020,356 |
| Jan 30, 2024 | 60.10 | 60.59 | 59.98 | 60.43 | 59.73 | 2,824,518 |
| Jan 29, 2024 | 60.66 | 61.13 | 59.94 | 60.21 | 59.52 | 3,413,933 |
| Jan 26, 2024 | 59.77 | 60.28 | 59.52 | 59.62 | 58.93 | 3,519,412 |
| Jan 25, 2024 | 59.19 | 59.66 | 58.71 | 58.94 | 58.26 | 3,108,343 |
| Jan 24, 2024 | 58.14 | 59.01 | 57.91 | 58.86 | 58.18 | 4,325,754 |
| Jan 23, 2024 | 58.31 | 58.47 | 57.76 | 58.12 | 57.45 | 3,795,632 |
| Jan 22, 2024 | 58.38 | 58.76 | 57.45 | 57.75 | 57.09 | 4,019,036 |
| Jan 19, 2024 | 58.95 | 59.22 | 58.27 | 58.28 | 57.61 | 3,426,875 |
| Jan 18, 2024 | 58.07 | 58.57 | 57.92 | 58.51 | 57.84 | 3,715,641 |
| Jan 17, 2024 | 58.73 | 58.75 | 57.77 | 58.26 | 57.59 | 4,637,885 |
| Jan 16, 2024 | 59.50 | 60.09 | 59.22 | 59.58 | 58.89 | 3,483,825 |
| Jan 15, 2024 | 60.13 | 60.27 | 59.66 | 59.94 | 59.25 | 2,068,080 |
| Jan 12, 2024 | 60.25 | 60.84 | 60.09 | 60.14 | 59.45 | 3,034,026 |
| Jan 11, 2024 | 59.71 | 60.18 | 59.36 | 59.48 | 58.80 | 4,264,632 |
| Jan 10, 2024 | 60.00 | 60.30 | 59.70 | 59.77 | 59.08 | 2,757,095 |
| Jan 09, 2024 | 60.85 | 61.17 | 60.12 | 60.12 | 59.43 | 3,053,098 |
| Jan 08, 2024 | 62.00 | 62.05 | 60.55 | 60.55 | 59.85 | 3,900,649 |
| Jan 05, 2024 | 62.22 | 62.70 | 61.92 | 62.50 | 61.78 | 2,376,845 |
| Jan 04, 2024 | 62.18 | 63.00 | 62.05 | 62.48 | 61.76 | 3,956,219 |
| Jan 03, 2024 | 61.91 | 62.07 | 61.27 | 61.74 | 61.03 | 3,492,054 |
| Jan 02, 2024 | 61.85 | 62.31 | 61.64 | 61.99 | 61.28 | 4,444,831 |
| Jan 02, 2024 | 0.74 Dividend | |||||
| Dec 29, 2023 | 61.25 | 61.93 | 61.16 | 61.60 | 60.16 | 2,199,645 |
| Dec 28, 2023 | 62.27 | 62.50 | 61.31 | 61.41 | 59.97 | 3,359,184 |
| Dec 27, 2023 | 62.58 | 62.86 | 62.35 | 62.47 | 61.01 | 2,788,341 |
| Dec 22, 2023 | 62.25 | 62.85 | 62.23 | 62.30 | 60.84 | 2,558,139 |
| Dec 21, 2023 | 62.00 | 62.43 | 61.34 | 62.00 | 60.55 | 2,710,158 |
| Dec 20, 2023 | 62.11 | 62.93 | 62.00 | 62.15 | 60.70 | 3,566,464 |
| Dec 19, 2023 | 61.83 | 62.22 | 61.64 | 61.99 | 60.54 | 3,651,206 |
| Dec 18, 2023 | 61.60 | 62.79 | 61.60 | 62.35 | 60.89 | 3,931,620 |
| Dec 15, 2023 | 61.90 | 62.99 | 61.44 | 61.63 | 60.19 | 11,877,782 |
| Dec 14, 2023 | 61.43 | 61.70 | 60.91 | 61.41 | 59.97 | 5,278,495 |
| Dec 13, 2023 | 61.40 | 61.72 | 61.03 | 61.36 | 59.93 | 5,328,497 |
| Dec 12, 2023 | 61.90 | 62.59 | 61.27 | 61.31 | 59.88 | 4,042,135 |
| Dec 11, 2023 | 62.00 | 62.34 | 61.48 | 61.97 | 60.52 | 3,493,872 |
| Dec 08, 2023 | 60.87 | 61.98 | 60.87 | 61.90 | 60.45 | 3,668,041 |
| Dec 07, 2023 | 60.59 | 60.97 | 60.41 | 60.67 | 59.25 | 3,742,989 |
| Dec 06, 2023 | 61.21 | 61.70 | 60.63 | 60.65 | 59.23 | 4,298,435 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.