Free Trial

TotalEnergies (TTE) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free TTE Stock Alerts
$74.62
+0.87 (+1.18%)
(As of 04/26/2024 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 Weiss Ratings
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
4 simple steps to protect your privacy and money before it’s too late.

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
The Next Step of Their Control Is Here … (Ad)

Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.

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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace