Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

TotalEnergies (TTE) Stock Chart & Stock Price History

→ Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad)
Free TTE Stock Alerts
$69.73
-1.10 (-1.55%)
(As of 05:33 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

TotalEnergies Stock Price Performance

5 Day
Performance
-3.12%
1 Month
Performance
-1.53%
3 Month
Performance
+7.84%
6 Month
Performance
+8.14%
Year-To-Date
Performance
+5.14%
1 Year
Performance
+20.19%
Ad Behind the Markets
What Nvidia insiders don’t want you to know
If you missed out on Nvidia, don't worry. A 244-year-old pattern is about to trigger a $25.6 trillion AI surge... And send three overlooked stocks soaring 1,000%+
Get my new research on all three plays right now.

TTE Stock Chart for Friday, June, 7, 2024

TTE Chart by TradingView

TotalEnergies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$70.48$70.84
+0.51%		$70.94$70.141.10 million shs$166.60 billion
06/05/2024$70.33$70.48
+0.21%		$71.12$70.212.38 million shs$165.75 billion
06/04/2024$71.13$70.33
-1.12%		$70.37$69.411.34 million shs$165.40 billion
06/03/2024$73.12$71.13
-2.72%		$72.46$71.07940,608 shs$167.28 billion
05/31/2024$70.95$73.04
+2.95%		$73.06$71.991.72 million shs$171.77 billion
05/30/2024$70.99$70.95
-0.06%		$71.01$70.28940,144 shs$166.85 billion
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
05/29/2024$72.15$70.99
-1.61%		$71.50$70.74736,987 shs$166.95 billion
05/28/2024$71.52$72.15
+0.88%		$72.24$71.73566,495 shs$169.68 billion
05/27/2024$71.52$71.52$71.75$71.13836,400 shs$168.19 billion
05/24/2024$70.50$71.52
+1.45%		$71.75$71.15836,358 shs$168.19 billion
05/23/2024$70.42$70.50
+0.11%		$71.68$70.351.03 million shs$165.80 billion
05/22/2024$71.80$70.42
-1.92%		$70.92$70.051.22 million shs$165.61 billion
05/21/2024$72.43$71.80
-0.87%		$72.26$71.71838,485 shs$168.85 billion
05/20/2024$73.19$72.43
-1.04%		$73.11$72.41505,558 shs$170.33 billion
05/17/2024$72.14$73.19
+1.46%		$73.31$72.71944,192 shs$172.12 billion
05/16/2024$73.48$72.14
-1.82%		$72.78$72.031.05 million shs$172.80 billion
05/15/2024$73.97$73.48
-0.66%		$73.86$72.75881,928 shs$172.80 billion
05/14/2024$74.07$73.97
-0.14%		$74.19$73.74717,757 shs$173.96 billion
05/13/2024$73.82$74.07
+0.34%		$74.42$73.82648,288 shs$174.19 billion
05/10/2024$73.72$73.81
+0.12%		$74.19$73.62625,398 shs$173.58 billion
05/09/2024$72.16$73.72
+2.16%		$73.90$73.171.01 million shs$173.37 billion
05/08/2024$71.94$72.16
+0.31%		$72.35$71.761.03 million shs$169.70 billion
05/07/2024$72.03$71.94
-0.12%		$72.53$71.94719,159 shs$169.18 billion
05/06/2024$71.63$72.03
+0.56%		$72.69$72.031.08 million shs$169.39 billion
05/03/2024$71.39$71.63
+0.34%		$71.67$71.10744,214 shs$168.45 billion
05/02/2024$71.66$71.39
-0.38%		$72.05$71.321.32 million shs$167.89 billion
05/01/2024$72.46$71.66
-1.10%		$72.60$71.53894,434 shs$168.52 billion
04/30/2024$74.49$72.46
-2.73%		$74.32$72.451.74 million shs$170.40 billion
04/29/2024$74.56$74.49
-0.09%		$74.66$74.171.50 million shs$175.18 billion
04/26/2024$73.76$74.62
+1.17%		$74.97$74.012.50 million shs$175.48 billion
04/25/2024$72.76$73.76
+1.37%		$73.76$72.251.39 million shs$173.46 billion
04/24/2024$73.00$72.76
-0.33%		$72.94$72.261.13 million shs$171.11 billion
04/23/2024$72.63$73.00
+0.51%		$73.16$72.20775,698 shs$171.67 billion
04/22/2024$72.05$72.63
+0.80%		$72.82$71.59864,626 shs$170.80 billion
04/19/2024$70.95$72.05
+1.55%		$72.07$71.101.36 million shs$169.44 billion
04/18/2024$71.72$70.95
-1.07%		$71.99$70.712.05 million shs$166.85 billion
04/17/2024$71.74$71.72
-0.03%		$72.42$71.091.68 million shs$168.66 billion
04/16/2024$72.17$71.74
-0.60%		$72.00$71.221.33 million shs$168.71 billion
04/15/2024$72.49$72.17
-0.44%		$73.07$72.003.08 million shs$169.72 billion
04/12/2024$72.94$72.49
-0.62%		$73.74$72.37973,109 shs$170.48 billion
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
04/11/2024$73.36$72.94
-0.57%		$73.93$72.25930,486 shs$171.53 billion
04/10/2024$73.03$73.36
+0.45%		$73.37$72.431.37 million shs$172.52 billion
04/09/2024$73.67$73.03
-0.87%		$73.88$72.78805,592 shs$171.75 billion
04/08/2024$72.87$73.67
+1.10%		$74.06$73.431.09 million shs$173.25 billion
04/05/2024$72.55$72.88
+0.45%		$72.91$72.17950,419 shs$171.39 billion
04/04/2024$72.24$72.55
+0.43%		$72.97$72.411.10 million shs$170.62 billion
04/03/2024$71.70$72.24
+0.75%		$72.34$71.541.09 million shs$169.89 billion
04/02/2024$69.74$71.70
+2.81%		$71.70$70.463.38 million shs$168.62 billion
04/01/2024$68.83$69.74
+1.32%		$69.81$68.68942,258 shs$164.01 billion
03/29/2024$68.84$68.83
-0.01%		$69.02$68.42821,221 shs$161.87 billion
03/28/2024$68.48$68.84
+0.53%		$69.02$68.42821,203 shs$161.89 billion
03/27/2024$67.69$68.48
+1.17%		$68.59$67.991.78 million shs$161.05 billion
03/26/2024$68.29$67.69
-0.88%		$68.69$67.601.71 million shs$159.19 billion
03/25/2024$67.84$68.29
+0.66%		$68.65$67.401.56 million shs$160.60 billion
03/22/2024$68.02$67.85
-0.25%		$68.15$67.85878,365 shs$159.56 billion
03/21/2024$69.21$68.02
-1.72%		$69.03$67.933.11 million shs$159.96 billion
03/20/2024$68.39$69.21
+1.20%		$69.31$68.261.31 million shs$162.76 billion
03/19/2024$68.13$68.39
+0.38%		$69.13$68.392.30 million shs$160.83 billion
03/18/2024$68.10$68.13
+0.04%		$68.29$67.152.14 million shs$160.22 billion
03/15/2024$68.07$68.11
+0.06%		$68.64$67.761.41 million shs$160.17 billion
03/14/2024$67.78$68.07
+0.43%		$68.30$67.581.12 million shs$160.08 billion
03/13/2024$66.25$67.78
+2.31%		$68.06$67.312.22 million shs$159.40 billion
03/12/2024$66.11$66.25
+0.21%		$66.41$65.89760,690 shs$155.80 billion
03/11/2024$65.79$66.11
+0.49%		$66.11$65.41716,841 shs$155.47 billion
03/08/2024$65.69$65.79
+0.15%		$66.25$65.59732,330 shs$154.72 billion
03/07/2024$65.24$65.69
+0.69%		$65.85$65.34841,678 shs$154.48 billion
03/06/2024$64.16$65.24
+1.68%		$65.68$65.121.24 million shs$153.43 billion

Related Companies:
This page (NYSE:TTE) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
What Nvidia insiders don’t want you to know
If you missed out on Nvidia, don't worry. A 244-year-old pattern is about to trigger a $25.6 trillion AI surge...
Behind the Markets | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored