Free Trial

TotalEnergies (TTE) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free TTE Stock Alerts
$74.81
+1.06 (+1.44%)
(As of 03:36 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TotalEnergies Stock Price Performance

5 Day
Performance
+3.84%
1 Month
Performance
+10.53%
3 Month
Performance
+14.16%
6 Month
Performance
+13.92%
Year-To-Date
Performance
+11.04%
1 Year
Performance
+18.05%
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 Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

TTE Stock Chart for Friday, April, 26, 2024

TTE Chart by TradingView

TotalEnergies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/05/2024$64.33$64.16
-0.26%		$64.47$63.891.59 million shs$150.89 billion
03/04/2024$64.50$64.33
-0.26%		$64.87$64.19787,037 shs$151.29 billion
03/01/2024$64.05$64.46
+0.65%		$64.90$64.08889,864 shs$158.22 billion
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
02/29/2024$63.92$64.05
+0.20%		$64.38$63.59991,817 shs$157.20 billion
02/28/2024$64.54$63.92
-0.96%		$64.64$63.921.00 million shs$156.89 billion
02/27/2024$64.28$64.54
+0.40%		$64.92$64.45736,625 shs$158.42 billion
02/26/2024$64.51$64.28
-0.36%		$64.32$63.651.03 million shs$157.78 billion
02/23/2024$64.14$64.54
+0.62%		$64.73$63.831.00 million shs$158.42 billion
02/22/2024$64.09$64.14
+0.08%		$64.42$63.601.25 million shs$157.43 billion
02/21/2024$63.25$64.09
+1.33%		$64.14$63.421.91 million shs$157.31 billion
02/20/2024$64.45$63.25
-1.86%		$63.92$63.111.28 million shs$155.25 billion
02/19/2024$64.45$64.45$64.78$64.271.66 million shs$158.20 billion
02/16/2024$64.96$64.45
-0.79%		$64.78$64.271.66 million shs$158.20 billion
02/15/2024$64.63$64.96
+0.51%		$64.96$63.612.85 million shs$159.45 billion
02/14/2024$64.43$64.63
+0.31%		$65.04$64.384.01 million shs$158.64 billion
02/13/2024$64.66$64.43
-0.36%		$65.28$64.113.31 million shs$158.15 billion
02/12/2024$64.31$64.66
+0.54%		$64.82$64.203.21 million shs$158.71 billion
02/09/2024$64.20$64.31
+0.17%		$64.53$64.093.47 million shs$157.85 billion
02/08/2024$63.04$64.20
+1.84%		$64.33$63.283.35 million shs$157.58 billion
02/07/2024$64.99$63.04
-3.00%		$63.25$62.656.33 million shs$154.73 billion
02/06/2024$63.87$64.99
+1.75%		$65.36$64.662.27 million shs$159.52 billion
02/05/2024$64.37$63.87
-0.78%		$64.21$63.251.44 million shs$156.77 billion
02/02/2024$65.43$64.38
-1.60%		$64.80$64.311.38 million shs$158.02 billion
02/01/2024$65.19$65.43
+0.37%		$66.22$65.232.67 million shs$160.60 billion
01/31/2024$66.03$65.19
-1.27%		$66.01$65.082.38 million shs$160.01 billion
01/30/2024$65.52$66.03
+0.78%		$66.12$65.231.23 million shs$162.07 billion
01/29/2024$65.54$65.52
-0.03%		$65.60$64.811.90 million shs$160.82 billion
01/26/2024$64.91$65.54
+0.97%		$65.69$64.661.93 million shs$160.87 billion
01/25/2024$64.27$64.91
+1.00%		$64.91$63.742.06 million shs$159.32 billion

Related Companies:
This page (NYSE:TTE) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold