S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
Options trading has suddenly become more reliable. (Ad)
Stock market today: Asian markets sink, with Japan’s Nikkei down 3.5%, as Mideast tensions flare
How major US stock indexes fared Thursday, 4/18/2024
The only accurate crypto trading system I know … (Ad)
3 Steel Stocks Could Soar on New China Tariffs
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
How Biden has already won 2024 (Ad)
These are the Top 4 Stocks for Buybacks in 2024
'There is no time to waste': EU leaders want to boost competitiveness to close gap with US and China
S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
Options trading has suddenly become more reliable. (Ad)
Stock market today: Asian markets sink, with Japan’s Nikkei down 3.5%, as Mideast tensions flare
How major US stock indexes fared Thursday, 4/18/2024
The only accurate crypto trading system I know … (Ad)
3 Steel Stocks Could Soar on New China Tariffs
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
How Biden has already won 2024 (Ad)
These are the Top 4 Stocks for Buybacks in 2024
'There is no time to waste': EU leaders want to boost competitiveness to close gap with US and China
S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
Options trading has suddenly become more reliable. (Ad)
Stock market today: Asian markets sink, with Japan’s Nikkei down 3.5%, as Mideast tensions flare
How major US stock indexes fared Thursday, 4/18/2024
The only accurate crypto trading system I know … (Ad)
3 Steel Stocks Could Soar on New China Tariffs
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
How Biden has already won 2024 (Ad)
These are the Top 4 Stocks for Buybacks in 2024
'There is no time to waste': EU leaders want to boost competitiveness to close gap with US and China
S&P 500   5,011.12
DOW   37,775.38
QQQ   423.41
What's Driving Tesla Lower Ahead of its Earnings?
Options trading has suddenly become more reliable. (Ad)
Stock market today: Asian markets sink, with Japan’s Nikkei down 3.5%, as Mideast tensions flare
How major US stock indexes fared Thursday, 4/18/2024
The only accurate crypto trading system I know … (Ad)
3 Steel Stocks Could Soar on New China Tariffs
CSX Co.: The Railroad Powering Ahead with an Earnings Beat
How Biden has already won 2024 (Ad)
These are the Top 4 Stocks for Buybacks in 2024
'There is no time to waste': EU leaders want to boost competitiveness to close gap with US and China
Free Trial

TotalEnergies (TTE) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)
Free TTE Stock Alerts
GBX 67.50
-0.30 (-0.44%)
(As of 04/18/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlines

TotalEnergies Stock Price Performance

5 Day
Performance
-2.20%
1 Month
Performance
+8.02%
3 Month
Performance
+12.99%
6 Month
Performance
+5.71%
Year-To-Date
Performance
+9.49%
1 Year
Performance
+15.09%
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 Paradigm Press
AI “wealth window” is closing soon!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.
I put together this personal video [HERE]…

TTE Stock Chart for Thursday, April, 18, 2024

TTE Chart by TradingView

TotalEnergies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024GBX 67.68GBX 67.50
-0.27%		GBX 67.50GBX 66.8628,674 shs£1.57 billion
04/17/2024GBX 67.45GBX 67.68
+0.34%		GBX 70.90GBX 67.555.55 million shs£1.57 billion
04/16/2024GBX 68.29GBX 67.45
-1.23%		GBX 68.70GBX 66.47581,745 shs£1.56 billion
04/15/2024GBX 69.02GBX 68.29
-1.06%		GBX 69.51GBX 68.172.88 million shs£1.58 billion
04/12/2024GBX 67.85GBX 69.02
+1.72%		GBX 69.31GBX 67.294.06 million shs£1.60 billion
04/11/2024GBX 67.90GBX 67.85
-0.06%		GBX 69.09GBX 67.50505,933 shs£1.57 billion
04/10/2024GBX 67.45GBX 67.90
+0.66%		GBX 68.20GBX 64.702.79 million shs£1.58 billion
04/09/2024GBX 68.12GBX 67.45
-0.98%		GBX 68.03GBX 64.6043,462 shs£1.56 billion
04/08/2024GBX 66.85GBX 68.12
+1.90%		GBX 69.90GBX 66.684.88 million shs£1.58 billion
04/05/2024GBX 67.05GBX 66.80
-0.37%		GBX 67.60GBX 66.646.94 million shs£1.55 billion
04/04/2024GBX 66.04GBX 67.05
+1.53%		GBX 67.14GBX 66.5734,357 shs£1.56 billion
04/03/2024GBX 65.80GBX 66.04
+0.36%		GBX 66.75GBX 65.99659,240 shs£1.53 billion
04/02/2024GBX 63.54GBX 65.80
+3.56%		GBX 65.99GBX 64.202.01 million shs£1.53 billion
04/01/2024GBX 63.54GBX 63.54GBX 63.75GBX 62.661.97 million shs£1.47 billion
03/29/2024GBX 63.47GBX 63.54
+0.11%		GBX 63.75GBX 62.661.97 million shs£1.47 billion
03/28/2024GBX 63.11GBX 63.47
+0.57%		GBX 63.75GBX 62.6697,615 shs£1.47 billion
03/27/2024GBX 63.03GBX 63.11
+0.13%		GBX 63.46GBX 63.014.22 million shs£1.46 billion
03/26/2024GBX 62.94GBX 63.03
+0.14%		GBX 63.61GBX 62.692.54 million shs£1.46 billion
03/25/2024GBX 65.90GBX 62.94
-4.49%		GBX 63.17GBX 62.742.01 million shs£1.47 billion
03/22/2024GBX 63.02GBX 65.90
+4.57%		GBX 65.90GBX 62.702,376 shs£1.54 billion
03/21/2024GBX 63.11GBX 63.02
-0.14%		GBX 63.50GBX 62.914,571 shs£1.47 billion
03/20/2024GBX 64.04GBX 63.11
-1.45%		GBX 63.55GBX 62.95149,543 shs£1.47 billion
03/19/2024GBX 62.49GBX 64.04
+2.48%		GBX 64.34GBX 61.281.77 million shs£1.49 billion
03/18/2024GBX 62.69GBX 62.49
-0.32%		GBX 65.54GBX 62.40181,760 shs£1.46 billion
03/15/2024GBX 62.42GBX 62.69
+0.43%		GBX 66GBX 59.8868,701 shs£1.46 billion
03/14/2024GBX 61.82GBX 62.42
+0.97%		GBX 65.38GBX 61.931.21 million shs£1.45 billion
03/13/2024GBX 60.66GBX 61.82
+1.91%		GBX 61.87GBX 58.285.25 million shs£1.44 billion
03/12/2024GBX 60.26GBX 60.66
+0.66%		GBX 60.72GBX 60.3713,117 shs£1.41 billion
03/11/2024GBX 58.87GBX 60.26
+2.36%		GBX 60.42GBX 59.497.21 million shs£1.40 billion
03/08/2024GBX 59.94GBX 58.87
-1.79%		GBX 60.50GBX 58.873,229 shs£1.37 billion
03/07/2024GBX 60.02GBX 59.94
-0.13%		GBX 59.94GBX 59.626,686 shs£1.40 billion
03/06/2024GBX 59.10GBX 60.02
+1.56%		GBX 60.25GBX 58.801.10 million shs£1.40 billion
03/05/2024GBX 59.38GBX 59.10
-0.47%		GBX 59.22GBX 58.79145,180 shs£1.38 billion
03/04/2024GBX 59.69GBX 59.38
-0.52%		GBX 60.01GBX 59.25267,171 shs£1.38 billion
03/01/2024GBX 59.21GBX 59.69
+0.81%		GBX 59.84GBX 58.63539,090 shs£1.39 billion
02/29/2024GBX 59.42GBX 59.21
-0.35%		GBX 59.48GBX 59.171,588 shs£1.38 billion
02/28/2024GBX 59.57GBX 59.42
-0.25%		GBX 62.08GBX 59.153,813 shs£1.38 billion
02/27/2024GBX 59.02GBX 59.57
+0.93%		GBX 59.57GBX 59.196,661 shs£1.39 billion
02/26/2024GBX 59.67GBX 59.02
-1.09%		GBX 59.21GBX 55.981.69 million shs£1.38 billion
02/23/2024GBX 59.22GBX 59.67
+0.76%		GBX 59.71GBX 58.95360,745 shs£1.39 billion
AI “wealth window” is closing soon! (Ad)

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

I put together this personal video [HERE]…
02/22/2024GBX 58.49GBX 59.22
+1.25%		GBX 59.42GBX 59.22626 shs£1.38 billion
02/21/2024GBX 58.91GBX 58.49
-0.71%		GBX 58.98GBX 56.14683,974 shs£1.37 billion
02/20/2024GBX 59.68GBX 58.91
-1.29%		GBX 60.05GBX 58.585.00 million shs£1.38 billion
02/19/2024GBX 58.57GBX 59.68
+1.90%		GBX 59.88GBX 59.562,351 shs£1.40 billion
02/16/2024GBX 59.73GBX 58.57
-1.94%		GBX 59.96GBX 58.571,945 shs£1.37 billion
02/15/2024GBX 60.43GBX 59.73
-1.16%		GBX 59.75GBX 58.7397,776 shs£1.40 billion
02/14/2024GBX 61.50GBX 60.43
-1.74%		GBX 60.74GBX 59.93467,074 shs£1.41 billion
02/13/2024GBX 59.97GBX 61.50
+2.54%		GBX 61.50GBX 59.892,019 shs£1.44 billion
02/12/2024GBX 59.58GBX 59.97
+0.66%		GBX 60.08GBX 58.302.14 million shs£1.40 billion
02/09/2024GBX 59.03GBX 59.57
+0.92%		GBX 59.88GBX 58.82851,836 shs£1.39 billion
02/08/2024GBX 58.99GBX 59.03
+0.07%		GBX 61.84GBX 58.4513,181 shs£1.38 billion
02/07/2024GBX 60.23GBX 58.99
-2.06%		GBX 62.84GBX 58.091.23 million shs£1.38 billion
02/06/2024GBX 59.28GBX 60.23
+1.60%		GBX 60.56GBX 60.182,110 shs£1.41 billion
02/05/2024GBX 59.88GBX 59.28
-1.00%		GBX 59.44GBX 58.97822 shs£1.39 billion
02/02/2024GBX 60.58GBX 59.88
-1.16%		GBX 60.58GBX 59.541.05 million shs£1.40 billion
02/01/2024GBX 60.37GBX 60.58
+0.34%		GBX 61.12GBX 59.731.89 million shs£1.42 billion
01/31/2024GBX 61.81GBX 60.37
-2.32%		GBX 60.88GBX 60.10752,584 shs£1.42 billion
01/30/2024GBX 60.71GBX 61.81
+1.82%		GBX 61.81GBX 60.16580 shs£1.45 billion
01/29/2024GBX 59.57GBX 60.71
+1.91%		GBX 61.12GBX 59.921.23 million shs£1.43 billion
01/26/2024GBX 58.98GBX 60
+1.73%		GBX 60.27GBX 58.58671,540 shs£1.41 billion
01/25/2024GBX 60.05GBX 58.98
-1.78%		GBX 59.59GBX 58.84375,857 shs£1.39 billion
01/24/2024GBX 58.09GBX 60.05
+3.37%		GBX 60.05GBX 58.204,360 shs£1.41 billion
01/23/2024GBX 57.79GBX 58.09
+0.52%		GBX 58.66GBX 57.40534,448 shs£1.37 billion
01/22/2024GBX 58.70GBX 57.79
-1.55%		GBX 58.50GBX 57.764,376 shs£1.36 billion
01/19/2024GBX 59.74GBX 58.70
-1.74%		GBX 59.04GBX 58.501,674 shs£1.38 billion
01/18/2024GBX 58.30GBX 59.74
+2.47%		GBX 59.74GBX 58.2277,256 shs£1.40 billion
01/17/2024GBX 60.99GBX 58.30
-4.41%		GBX 58.73GBX 56238,171 shs£1.37 billion

Related Companies:
This page (LON:TTE) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
Biden replacement revealed?
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative
The #1 Crypto for 2024
InvestorPlace
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
How Biden has already won 2024
Porter & Company