TotalEnergies SE (TTFNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

74.08

+1.33

(+1.83%)

At close: 02:34PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	75.23	75.39	73.60	74.08	74.08	1,800
Apr 25, 2024	73.86	73.86	72.75	72.75	72.75	1,000
Apr 24, 2024	73.05	73.47	70.68	73.47	73.47	1,000
Apr 23, 2024	72.01	73.59	72.01	72.22	72.22	2,900
Apr 22, 2024	73.31	73.40	72.36	73.23	73.23	1,200
Apr 19, 2024	72.19	72.19	71.20	72.15	72.15	201,100
Apr 18, 2024	72.06	72.26	70.77	72.26	72.26	1,900
Apr 17, 2024	72.96	72.96	71.01	71.01	71.01	1,900
Apr 16, 2024	72.40	72.40	71.25	71.25	71.25	3,200
Apr 15, 2024	73.22	73.22	71.81	71.81	71.81	1,200
Apr 12, 2024	73.50	74.02	72.49	72.49	72.49	7,700
Apr 11, 2024	72.74	72.81	72.35	72.81	72.81	8,200
Apr 10, 2024	72.71	73.16	72.71	73.11	73.11	1,300
Apr 09, 2024	73.65	73.65	72.79	72.79	72.79	4,700
Apr 08, 2024	74.49	74.49	73.21	73.31	73.31	133,400
Apr 05, 2024	72.77	73.35	71.79	73.35	73.35	1,900
Apr 04, 2024	72.92	72.92	72.61	72.61	72.61	700
Apr 03, 2024	72.05	72.80	71.25	71.56	71.56	3,600
Apr 02, 2024	70.03	71.76	70.03	71.76	71.76	3,200
Apr 01, 2024	69.00	69.85	67.10	69.85	69.85	3,800
Mar 28, 2024	68.85	69.00	68.53	69.00	69.00	5,300
Mar 27, 2024	68.55	68.65	68.01	68.03	68.03	3,700
Mar 26, 2024	68.52	68.52	67.52	67.52	67.52	481,600
Mar 25, 2024	69.03	69.03	68.22	68.78	68.78	55,800
Mar 22, 2024	68.39	68.44	67.32	67.32	67.32	201,700
Mar 21, 2024	68.16	68.16	67.83	67.83	67.83	4,200
Mar 20, 2024	67.97	69.19	67.97	69.19	69.19	201,000
Mar 20, 2024	0.804 Dividend
Mar 19, 2024	68.60	68.60	68.60	68.60	67.80	1,200
Mar 18, 2024	68.50	68.50	67.17	67.17	66.38	1,800
Mar 15, 2024	68.75	68.75	67.28	68.64	67.84	1,600
Mar 14, 2024	67.92	68.41	67.53	68.39	67.59	94,900
Mar 13, 2024	67.34	68.15	67.34	68.15	67.35	3,200
Mar 12, 2024	66.58	66.66	65.62	65.62	64.85	13,900
Mar 11, 2024	66.00	66.09	64.86	65.58	64.81	4,300
Mar 08, 2024	65.30	66.07	65.13	65.34	64.57	108,700
Mar 07, 2024	65.88	65.88	65.40	65.42	64.65	1,000
Mar 06, 2024	65.58	65.78	64.96	65.78	65.01	176,800
Mar 05, 2024	64.24	64.48	63.92	63.92	63.17	41,200
Mar 04, 2024	64.55	64.79	64.29	64.76	64.00	1,900
Mar 01, 2024	64.28	64.89	64.28	64.60	63.84	1,700
Feb 29, 2024	63.97	64.09	63.97	64.09	63.34	1,100
Feb 28, 2024	64.00	64.74	63.85	64.57	63.81	2,700
Feb 27, 2024	64.96	64.96	64.96	64.96	64.20	700
Feb 26, 2024	63.29	64.90	63.22	63.22	62.48	3,600
Feb 23, 2024	64.38	65.24	63.84	64.54	63.78	3,000
Feb 22, 2024	64.52	64.73	63.64	63.70	62.95	3,600
Feb 21, 2024	63.85	64.11	63.22	63.50	62.76	2,500
Feb 20, 2024	63.99	64.16	62.79	62.79	62.05	2,000
Feb 16, 2024	64.07	65.20	63.49	65.19	64.43	2,300
Feb 15, 2024	64.34	64.80	63.89	64.80	64.04	15,800
Feb 14, 2024	64.05	65.40	63.87	63.87	63.12	14,800
Feb 13, 2024	63.89	65.02	63.81	65.01	64.25	3,800
Feb 12, 2024	64.84	65.23	63.51	64.15	63.40	2,100
Feb 09, 2024	64.32	65.00	63.78	64.97	64.21	1,145,100
Feb 08, 2024	63.17	63.87	62.95	62.95	62.21	40,000
Feb 07, 2024	62.77	63.30	62.70	62.70	61.97	202,900
Feb 06, 2024	64.50	65.63	64.11	64.11	63.36	3,100
Feb 05, 2024	63.77	64.29	63.21	64.29	63.54	1,900
Feb 02, 2024	65.27	65.27	65.27	65.27	64.51	32,600
Feb 01, 2024	65.19	66.33	65.15	65.15	64.39	1,900
Jan 31, 2024	65.39	66.04	64.59	64.78	64.02	199,200
Jan 30, 2024	65.74	65.74	65.13	65.43	64.66	1,100
Jan 29, 2024	65.00	65.32	64.48	64.89	64.13	3,100
Jan 26, 2024	64.54	65.20	64.54	64.75	63.99	63,100
Jan 25, 2024	63.45	64.62	63.09	63.09	62.35	2,400
Jan 24, 2024	63.70	64.31	63.46	63.95	63.20	4,900
Jan 23, 2024	62.68	63.72	62.33	63.72	62.97	3,000
Jan 22, 2024	62.39	63.51	62.29	63.31	62.57	108,200
Jan 19, 2024	63.85	63.85	62.97	62.97	62.23	150,300
Jan 18, 2024	63.43	63.43	63.25	63.40	62.66	7,100
Jan 17, 2024	63.07	63.78	62.59	63.78	63.03	2,300
Jan 16, 2024	65.35	65.47	63.94	63.94	63.19	1,800
Jan 12, 2024	66.84	66.84	65.77	66.49	65.71	1,600
Jan 11, 2024	65.71	65.71	64.72	64.73	63.97	3,900
Jan 10, 2024	65.96	65.99	64.60	64.60	63.84	2,100
Jan 09, 2024	65.52	66.17	65.52	66.17	65.39	61,500
Jan 08, 2024	66.93	67.30	65.91	67.30	66.51	6,100
Jan 05, 2024	68.67	68.70	67.66	67.66	66.87	3,100
Jan 04, 2024	67.55	67.55	67.55	67.55	66.76	500
Jan 03, 2024	66.95	68.35	66.70	67.35	66.56	6,800
Jan 02, 2024	68.51	68.51	67.00	67.00	66.21	2,300
Jan 02, 2024	0.817 Dividend
Dec 29, 2023	67.02	67.02	67.02	67.02	65.43	600
Dec 28, 2023	67.36	68.02	66.83	67.97	66.35	1,000
Dec 27, 2023	69.85	69.85	68.53	68.64	67.01	1,900
Dec 26, 2023	69.30	69.80	69.30	69.80	68.14	1,500
Dec 22, 2023	69.21	69.50	68.01	68.05	66.43	5,100
Dec 21, 2023	68.73	68.73	67.27	67.27	65.67	800
Dec 20, 2023	69.00	69.00	66.39	67.55	65.94	4,500
Dec 19, 2023	68.38	68.59	68.38	68.57	66.94	1,700
Dec 18, 2023	68.67	68.67	67.00	67.66	66.05	1,500
Dec 15, 2023	68.33	68.33	66.33	66.33	64.75	2,400
Dec 14, 2023	68.04	68.04	66.80	67.69	66.08	4,800
Dec 13, 2023	66.90	66.90	66.48	66.63	65.05	3,000
Dec 12, 2023	66.80	66.80	65.55	66.60	65.02	4,600
Dec 11, 2023	66.28	67.25	65.68	65.91	64.34	2,700
Dec 08, 2023	66.65	67.00	65.89	65.89	64.32	1,400
Dec 07, 2023	64.84	65.75	64.76	64.76	63.22	2,300
Dec 06, 2023	65.41	66.04	64.54	64.84	63.30	2,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,177.77-623.03(-0.72%)

TotalEnergies SE (TTFNF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,177.77
-623.03(-0.72%)