S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
Followed 111 TimesTop Followed
NYSE:TTE

TotalEnergies (TTE) Stock Chart & Stock Price History

$62.82
-1.56 (-2.42%)
(As of 10/4/2023 ET)
Compare
Today's Range
$62.47
▼
$63.60
50-Day Range
$58.30
▼
$66.84
52-Week Range
$47.84
▼
$67.33
Volume
1.15 million shs
Average Volume
1.47 million shs
Market Capitalization
$154.19 billion
P/E Ratio
8.19
Dividend Yield
5.01%
Price Target
$59.33
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

TotalEnergies Stock Price Performance

5 Day
Performance
-4.44%
1 Month
Performance
-1.66%
3 Month
Performance
+8.05%
6 Month
Performance
+1.19%
Year-To-Date
Performance
+1.19%
1 Year
Performance
+22.22%
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


TTE Stock Chart for Wednesday, October, 4, 2023

TTE Chart by TradingView

TotalEnergies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2023$64.65$64.37
-0.43%		$64.44$63.731.05 million shs$158.00 billion
10/02/2023$65.76$64.65
-1.69%		$66.03$64.311.39 million shs$158.69 billion
09/29/2023$66.84$65.74
-1.65%		$66.92$65.511.48 million shs$161.36 billion
09/28/2023$66.25$66.84
+0.89%		$67.33$66.672.05 million shs$164.06 billion
09/27/2023$65.39$66.25
+1.32%		$66.25$65.601.69 million shs$162.61 billion
09/26/2023$66.15$65.39
-1.15%		$65.58$64.911.17 million shs$160.50 billion
09/25/2023$65.61$66.15
+0.82%		$66.21$65.321.01 million shs$162.37 billion
09/22/2023$65.52$65.61
+0.14%		$66.17$65.55730,398 shs$161.04 billion
09/21/2023$66.35$65.52
-1.25%		$66.67$65.44882,192 shs$160.82 billion
09/20/2023$66.36$66.35
-0.02%		$67.19$66.281.21 million shs$162.86 billion
09/19/2023$65.47$66.36
+1.36%		$66.79$66.171.07 million shs$162.88 billion
09/18/2023$65.29$65.47
+0.28%		$65.66$65.12982,161 shs$160.70 billion
09/15/2023$66.35$65.30
-1.58%		$66.08$65.221.29 million shs$162.83 billion
09/14/2023$65.97$66.35
+0.58%		$66.66$65.971.10 million shs$162.86 billion
09/13/2023$65.85$65.97
+0.18%		$66.07$65.181.21 million shs$161.93 billion
09/12/2023$64.65$65.85
+1.86%		$65.98$65.221.56 million shs$161.63 billion
09/11/2023$64.34$64.65
+0.48%		$65.66$64.651.23 million shs$158.69 billion
09/08/2023$63.86$64.35
+0.77%		$64.82$64.24689,242 shs$157.95 billion
09/07/2023$64.13$63.86
-0.42%		$64.31$63.76671,982 shs$156.75 billion
09/06/2023$63.80$64.13
+0.52%		$64.35$63.501.62 million shs$157.41 billion
09/05/2023$63.88$63.80
-0.13%		$64.47$63.65902,569 shs$156.60 billion
09/04/2023$63.88$63.88$64.38$63.48903,000 shs$156.80 billion
09/01/2023$62.93$63.86
+1.48%		$64.37$63.48902,985 shs$156.75 billion
08/31/2023$63.19$62.93
-0.41%		$63.41$62.681.72 million shs$154.46 billion
08/30/2023$63.18$63.19
+0.02%		$63.76$63.161.66 million shs$155.10 billion
08/29/2023$62.59$63.18
+0.94%		$63.21$62.401.01 million shs$155.08 billion
08/28/2023$62.26$62.59
+0.53%		$62.88$62.33688,398 shs$153.63 billion
08/25/2023$61.68$62.27
+0.96%		$62.44$61.731.03 million shs$152.84 billion
08/24/2023$62.14$61.68
-0.74%		$62.32$61.561.07 million shs$151.40 billion
08/23/2023$62.59$62.14
-0.72%		$62.18$61.181.60 million shs$152.53 billion
08/22/2023$62.68$62.59
-0.14%		$63.15$62.471.65 million shs$153.63 billion
08/21/2023$61.91$62.68
+1.24%		$63.01$62.401.17 million shs$153.85 billion
08/18/2023$61.26$61.92
+1.08%		$62.15$61.001.21 million shs$151.99 billion
08/17/2023$60.97$61.26
+0.48%		$62.08$61.201.08 million shs$150.37 billion
08/16/2023$61.13$60.97
-0.27%		$61.76$60.93843,823 shs$149.64 billion
08/15/2023$61.53$61.13
-0.65%		$61.68$61.05858,511 shs$150.05 billion
08/14/2023$62.57$61.53
-1.66%		$61.83$61.231.01 million shs$151.03 billion
08/11/2023$63.32$62.57
-1.18%		$62.78$62.211.49 million shs$153.58 billion
08/10/2023$62.54$63.32
+1.25%		$64.13$63.142.03 million shs$155.42 billion
08/09/2023$60.86$62.54
+2.76%		$62.92$62.331.56 million shs$153.51 billion
08/08/2023$61.02$60.86
-0.26%		$60.92$59.53714,502 shs$149.38 billion
08/07/2023$60.64$61.02
+0.63%		$61.16$60.431.51 million shs$149.78 billion
08/04/2023$59.28$60.64
+2.29%		$61.49$60.471.42 million shs$148.84 billion
08/03/2023$58.30$59.28
+1.68%		$59.56$58.53798,808 shs$145.51 billion
08/02/2023$60.34$58.30
-3.38%		$59.43$57.971.60 million shs$143.10 billion
08/01/2023$60.86$60.34
-0.85%		$60.77$59.76842,843 shs$148.11 billion
07/31/2023$59.91$60.86
+1.59%		$61.21$60.77925,487 shs$149.38 billion
07/28/2023$59.17$59.87
+1.18%		$60.25$59.341.39 million shs$146.95 billion
07/27/2023$59.70$59.17
-0.89%		$60.05$59.011.12 million shs$145.24 billion
07/26/2023$60.35$59.70
-1.08%		$59.88$59.10872,738 shs$146.54 billion
07/25/2023$60.57$60.35
-0.36%		$60.45$59.70873,854 shs$148.13 billion
07/24/2023$60.14$60.57
+0.71%		$60.87$60.46770,837 shs$148.67 billion
07/21/2023$59.64$60.15
+0.86%		$60.19$59.671.24 million shs$147.64 billion
07/20/2023$58.62$59.64
+1.74%		$59.91$59.291.46 million shs$146.39 billion
07/19/2023$57.85$58.62
+1.34%		$58.80$58.261.11 million shs$143.89 billion
07/18/2023$57.02$57.85
+1.45%		$58.04$57.301.56 million shs$141.98 billion
07/17/2023$57.29$57.02
-0.47%		$57.48$57.011.28 million shs$139.96 billion
07/14/2023$58.93$57.30
-2.77%		$58.22$57.191.08 million shs$140.65 billion
07/13/2023$58.39$58.93
+0.93%		$59.31$58.69960,009 shs$144.65 billion
07/12/2023$57.39$58.39
+1.73%		$58.61$58.29989,429 shs$143.31 billion
07/11/2023$56.39$57.39
+1.77%		$57.44$56.85864,251 shs$140.87 billion
07/10/2023$56.14$56.39
+0.45%		$56.85$56.12885,201 shs$138.41 billion
07/07/2023$55.39$56.14
+1.35%		$56.31$55.27898,064 shs$137.80 billion
07/06/2023$57.28$55.39
-3.30%		$56.09$54.951.76 million shs$135.96 billion
07/05/2023$58.14$57.28
-1.48%		$57.85$57.071.27 million shs$140.60 billion
07/04/2023$58.14$58.14$58.68$58.14592,406 shs$142.71 billion
07/03/2023$57.64$58.14
+0.87%		$58.68$58.14592,406 shs$142.71 billion

Related Companies:
This page (NYSE:TTE) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -