Free Trial
→ Trump’s weapon lurks in abandoned America (From Porter & Company) (Ad) Free TTE Stock Alerts

TotalEnergies (TTE) Stock Chart & Stock Price History

GBX 62.60
+1.30 (+2.12%)
(As of 09/19/2024 ET)
Compare

TotalEnergies Stock Price Performance

5 Day
Performance
+2.71%
1 Month
Performance
-0.79%
3 Month
Performance
+0.79%
6 Month
Performance
-2.25%
Year-To-Date
Performance
+1.54%
1 Year
Performance
+1.67%
Receive TTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TotalEnergies and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Have you heard of this 5-Day Challenge yet?
You'll be interested in our 5-Day Options Trading Challenge, starting September 23. So, what makes this different from every other options research you may have seen? Well, for starters... most of them want you to first BUY their service... which is usually thousands of dollars...
Just click here to get the full details on the 5-Day Options Trading Challenge, before this offer go

TTE Stock Chart for Thursday, September, 19, 2024

TTE Chart by TradingView

TotalEnergies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024GBX 61.23GBX 62.25
+1.67%		GBX 62.75GBX 61.98412,292 shs£1.43 billion
09/18/2024GBX 61.42GBX 61.23
-0.30%		GBX 61.62GBX 61.03770,720 shs£1.40 billion
09/17/2024GBX 61.10GBX 61.42
+0.52%		GBX 61.74GBX 61.266.97 million shs£1.41 billion
09/16/2024GBX 60.95GBX 61.10
+0.25%		GBX 61.16GBX 61.10801 shs£1.40 billion
09/13/2024GBX 60.73GBX 60.99
+0.43%		GBX 61.39GBX 60.881.51 million shs£1.40 billion
09/12/2024GBX 60.17GBX 60.73
+0.94%		GBX 61.03GBX 58.10627,128 shs£1.39 billion
09/11/2024GBX 59.85GBX 60.17
+0.53%		GBX 60.45GBX 59.659.65 million shs£1.38 billion
09/10/2024GBX 60.35GBX 59.85
-0.83%		GBX 60.99GBX 59.5688,125 shs£1.37 billion
09/09/2024GBX 60.12GBX 60.35
+0.39%		GBX 61.05GBX 57.50452,968 shs£1.38 billion
09/06/2024GBX 60.76GBX 60.12
-1.04%		GBX 60.64GBX 59.73368,721 shs£1.38 billion
09/05/2024GBX 60.46GBX 60.76
+0.48%		GBX 60.99GBX 60.07542,442 shs£1.39 billion
09/04/2024GBX 60.55GBX 60.46
-0.15%		GBX 60.91GBX 57.30846,405 shs£1.38 billion
09/03/2024GBX 62.54GBX 60.55
-3.17%		GBX 62.17GBX 60.55419 shs£1.39 billion
09/02/2024GBX 62.15GBX 62.54
+0.62%		GBX 62.59GBX 61.99111,564 shs£1.43 billion
08/30/2024GBX 62.58GBX 62.29
-0.46%		GBX 63.41GBX 62.08293,426 shs£1.43 billion
08/29/2024GBX 62.51GBX 62.58
+0.11%		GBX 62.73GBX 61.89195,036 shs£1.43 billion
08/28/2024GBX 62.75GBX 62.51
-0.39%		GBX 62.90GBX 62.291.38 million shs£1.44 billion
08/27/2024GBX 62.21GBX 62.75
+0.87%		GBX 63.11GBX 608,519 shs£1.44 billion
08/26/2024GBX 62.13GBX 62.21
+0.13%		GBX 62.24GBX 61.94766,966 shs£1.43 billion
08/23/2024GBX 61.71GBX 62.13
+0.68%		GBX 62.24GBX 61.94764,271 shs£1.43 billion
08/22/2024GBX 62.12GBX 61.71
-0.66%		GBX 61.71GBX 6.63830,642 shs£1.42 billion
08/21/2024GBX 62.31GBX 62.12
-0.30%		GBX 62.13GBX 59.201.49 million shs£1.43 billion
08/20/2024GBX 63.10GBX 62.31
-1.25%		GBX 62.91GBX 61.971.59 million shs£1.43 billion
08/19/2024GBX 62.25GBX 63.10
+1.37%		GBX 63.10GBX 62.43108,696 shs£1.45 billion
08/16/2024GBX 62.02GBX 62.25
+0.37%		GBX 65.40GBX 62.153,175 shs£1.44 billion
08/15/2024GBX 61.31GBX 62.02
+1.17%		GBX 62.59GBX 61.64644,987 shs£1.43 billion
08/14/2024GBX 61.40GBX 61.31
-0.15%		GBX 61.79GBX 61705,847 shs£1.42 billion
08/13/2024GBX 61.75GBX 61.40
-0.57%		GBX 61.72GBX 61.405,585 shs£1.42 billion
08/12/2024GBX 61.40GBX 61.75
+0.57%		GBX 61.83GBX 61.624,311 shs£1.43 billion
08/09/2024GBX 61GBX 61.35
+0.57%		GBX 61.60GBX 60.881.78 million shs£1.42 billion
08/08/2024GBX 61GBX 61GBX 61GBX 60.591,199 shs£1.41 billion
08/07/2024GBX 58.20GBX 61
+4.81%		GBX 61GBX 6022,892 shs£1.41 billion
08/06/2024GBX 59.40GBX 58.20
-2.02%		GBX 59.48GBX 58.20818 shs£1.34 billion
08/05/2024GBX 61.10GBX 59.40
-2.78%		GBX 59.40GBX 56.50728 shs£1.37 billion
08/02/2024GBX 61.95GBX 61.10
-1.37%		GBX 62.06GBX 61.10727 shs£1.41 billion
08/01/2024GBX 62.60GBX 61.95
-1.04%		GBX 62.66GBX 61.951,999 shs£1.43 billion
07/31/2024GBX 61.93GBX 62.60
+1.09%		GBX 63.13GBX 62.481,551 shs£1.45 billion
07/30/2024GBX 61.72GBX 61.93
+0.33%		GBX 62.08GBX 59243,296 shs£1.43 billion
07/29/2024GBX 61.60GBX 61.72
+0.19%		GBX 63.06GBX 61.541.29 million shs£1.43 billion
07/26/2024GBX 61.55GBX 61.60
+0.08%		GBX 62.53GBX 61.601,168 shs£1.42 billion
“Buffett Indicator” Predicts 62% Stock Market Crash (Ad)

The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.

Take these 4 steps to protect your retirement here >>>
07/25/2024GBX 61.94GBX 61.55
-0.62%		GBX 62.04GBX 60.904,802 shs£1.42 billion
07/24/2024GBX 62.36GBX 61.94
-0.68%		GBX 62.50GBX 61.491.42 million shs£1.43 billion
07/23/2024GBX 62.10GBX 62.36
+0.42%		GBX 62.75GBX 59.901.19 million shs£1.44 billion
07/22/2024GBX 63.15GBX 62.10
-1.66%		GBX 63.17GBX 62.1034,283 shs£1.43 billion
07/19/2024GBX 63.72GBX 62.78
-1.48%		GBX 63.96GBX 62.45154,927 shs£1.45 billion
07/18/2024GBX 64.20GBX 63.72
-0.75%		GBX 63.98GBX 62.45297,254 shs£1.47 billion
07/17/2024GBX 62.46GBX 64.20
+2.79%		GBX 64.20GBX 62.302,411 shs£1.48 billion
07/16/2024GBX 63.19GBX 62.46
-1.16%		GBX 63.66GBX 62.11347,901 shs£1.44 billion
07/15/2024GBX 64.90GBX 63.19
-2.63%		GBX 63.89GBX 62.95366,812 shs£1.46 billion
07/12/2024GBX 62.96GBX 64.90
+3.08%		GBX 64.90GBX 63.56851 shs£1.50 billion
07/11/2024GBX 63.30GBX 62.96
-0.53%		GBX 63.50GBX 62.54276,760 shs£1.45 billion
07/10/2024GBX 63.33GBX 63.30
-0.05%		GBX 63.31GBX 60.30349,120 shs£1.46 billion
07/09/2024GBX 64.90GBX 63.33
-2.42%		GBX 65.76GBX 62.93641,264 shs£1.46 billion
07/08/2024GBX 65.20GBX 64.90
-0.46%		GBX 66.19GBX 64.432.72 million shs£1.50 billion
07/05/2024GBX 65.03GBX 65.35
+0.49%		GBX 66.19GBX 64.972.12 million shs£1.51 billion
07/04/2024GBX 64.77GBX 65.03
+0.40%		GBX 65.80GBX 64.44895,239 shs£1.50 billion
07/03/2024GBX 64.05GBX 64.77
+1.13%		GBX 64.92GBX 63.626.07 million shs£1.50 billion
07/02/2024GBX 63.66GBX 64.05
+0.61%		GBX 64.28GBX 63.504,529 shs£1.48 billion
07/01/2024GBX 62.15GBX 63.66
+2.44%		GBX 64.40GBX 61.95343,123 shs£1.47 billion
06/28/2024GBX 62.07GBX 62.08
+0.02%		GBX 65GBX 59.70432,547 shs£1.43 billion
06/27/2024GBX 61.95GBX 62.07
+0.19%		GBX 62.50GBX 61.66323,252 shs£1.43 billion
06/26/2024GBX 62.93GBX 61.95
-1.56%		GBX 63.20GBX 61.952.50 million shs£1.43 billion
06/25/2024GBX 62.52GBX 62.93
+0.67%		GBX 63.36GBX 62.1322.69 million shs£1.45 billion
06/24/2024GBX 62.95GBX 62.52
-0.69%		GBX 62.63GBX 61.395.43 million shs£1.44 billion
06/21/2024GBX 62.45GBX 61.72
-1.18%		GBX 62.69GBX 61.435.94 million shs£1.43 billion
06/20/2024GBX 62.11GBX 62.45
+0.54%		GBX 62.63GBX 61.68580,664 shs£1.44 billion
06/19/2024GBX 62.92GBX 62.11
-1.28%		GBX 62.61GBX 61.7810.62 million shs£1.43 billion
06/18/2024GBX 62.05GBX 62.92
+1.40%		GBX 65.40GBX 601.84 million shs£1.45 billion

Related Companies:

This page (LON:TTE) was last updated on 9/19/2024 by MarketBeat.com Staff
From Our Partners
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
War on Elon Escalates…
Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adopti...
Porter & Company | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Forget ChatGPT: Follow the AI Retirement Playbook
Everyone’s talking about AI right now, but I’ve been talking about it for years. Follow this two-part playb...
Brownstone Research | Sponsored
Dump Nvidia, Apple, and Tesla Before It’s Too Late
The financial world is on high alert. Billionaires like Warren Buffett, Jeff Bezos, and Elon Musk are dumpi...
InvestorPlace | Sponsored
New September Stock Warning
September is the most volatile month of the year for stocks. And after the brutal tech selloff, one Wall St...
Chaikin Analytics | Sponsored