Free Trial

TotalEnergies (TTE) Stock Chart & Stock Price History

→ Executive Order To Wipe Out Your Bank Accounts (From Oasis Gold) (Ad)
Free TTE Stock Alerts
$67.78
-1.23 (-1.78%)
(As of 09:32 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

TotalEnergies Stock Price Performance

5 Day
Performance
-1.03%
1 Month
Performance
-6.83%
3 Month
Performance
+1.81%
6 Month
Performance
+2.91%
Year-To-Date
Performance
+2.42%
1 Year
Performance
+18.94%
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 Financial Markets Daily
Estee Lauder, MAC, and other beauty brands are raving about this emerging NYSE AI company
A Little-known NYSE Company is Empowering the Beauty Industry with Innovative AI and AR Tools.
Discover this unknown NYSE Tech SaaS company

TTE Stock Chart for Thursday, June, 13, 2024

TTE Chart by TradingView

TotalEnergies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/12/2024$68.62$69.01
+0.57%		$69.69$68.811.30 million shs$162.29 billion
06/11/2024$70.39$68.62
-2.51%		$69.18$68.572.50 million shs$161.37 billion
06/10/2024$69.73$70.39
+0.95%		$70.68$69.332.73 million shs$165.54 billion
06/07/2024$70.84$69.73
-1.57%		$70.67$69.701.44 million shs$163.98 billion
06/06/2024$70.48$70.84
+0.51%		$70.94$70.141.10 million shs$166.60 billion
06/05/2024$70.33$70.48
+0.21%		$71.12$70.212.38 million shs$165.75 billion
06/04/2024$71.13$70.33
-1.12%		$70.37$69.411.34 million shs$165.40 billion
06/03/2024$73.12$71.13
-2.72%		$72.46$71.07940,608 shs$167.28 billion
05/31/2024$70.95$73.04
+2.95%		$73.06$71.991.72 million shs$171.77 billion
05/30/2024$70.99$70.95
-0.06%		$71.01$70.28940,144 shs$166.85 billion
05/29/2024$72.15$70.99
-1.61%		$71.50$70.74736,987 shs$166.95 billion
05/28/2024$71.52$72.15
+0.88%		$72.24$71.73566,495 shs$169.68 billion
05/27/2024$71.52$71.52$71.75$71.13836,400 shs$168.19 billion
05/24/2024$70.50$71.52
+1.45%		$71.75$71.15836,358 shs$168.19 billion
05/23/2024$70.42$70.50
+0.11%		$71.68$70.351.03 million shs$165.80 billion
05/22/2024$71.80$70.42
-1.92%		$70.92$70.051.22 million shs$165.61 billion
05/21/2024$72.43$71.80
-0.87%		$72.26$71.71838,485 shs$168.85 billion
05/20/2024$73.19$72.43
-1.04%		$73.11$72.41505,558 shs$170.33 billion
05/17/2024$72.14$73.19
+1.46%		$73.31$72.71944,192 shs$172.12 billion
05/16/2024$73.48$72.14
-1.82%		$72.78$72.031.05 million shs$172.80 billion
05/15/2024$73.97$73.48
-0.66%		$73.86$72.75881,928 shs$172.80 billion
05/14/2024$74.07$73.97
-0.14%		$74.19$73.74717,757 shs$173.96 billion
05/13/2024$73.82$74.07
+0.34%		$74.42$73.82648,288 shs$174.19 billion
05/10/2024$73.72$73.81
+0.12%		$74.19$73.62625,398 shs$173.58 billion
05/09/2024$72.16$73.72
+2.16%		$73.90$73.171.01 million shs$173.37 billion
05/08/2024$71.94$72.16
+0.31%		$72.35$71.761.03 million shs$169.70 billion
05/07/2024$72.03$71.94
-0.12%		$72.53$71.94719,159 shs$169.18 billion
05/06/2024$71.63$72.03
+0.56%		$72.69$72.031.08 million shs$169.39 billion
05/03/2024$71.39$71.63
+0.34%		$71.67$71.10744,214 shs$168.45 billion
05/02/2024$71.66$71.39
-0.38%		$72.05$71.321.32 million shs$167.89 billion
05/01/2024$72.46$71.66
-1.10%		$72.60$71.53894,434 shs$168.52 billion
04/30/2024$74.49$72.46
-2.73%		$74.32$72.451.74 million shs$170.40 billion
04/29/2024$74.56$74.49
-0.09%		$74.66$74.171.50 million shs$175.18 billion
04/26/2024$73.76$74.62
+1.17%		$74.97$74.012.50 million shs$175.48 billion
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
Nvidia is now part of $3 Trillion Market Cap Club (Ad)

A small handful of Nvidia’s partners could see their own stocks surge upwards. They’re virtually unknown right now, but that won’t be the case much longer.

Click here to find out who they are today.
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

Related Companies:
This page (NYSE:TTE) was last updated on 6/13/2024 by MarketBeat.com Staff

From Our Partners
Trump Warns Gov. Can Confiscate Your Money. CBDC's give Gov. absolute
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans...
Monetary Gold | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of o...
Oasis Gold | Sponsored
Gold Prices Surge and This $0.32 Stock Is Reaping The Rewards
Gold prices are on the rise. This surge in gold prices is great news for gold mining stocks. Especially ...
Market JAR | Sponsored
Estee Lauder, MAC, and other beauty brands are raving about this emerging NYSE AI company
A Little-known NYSE Company is Empowering the Beauty Industry with Innovative AI and AR Tools.
Financial Markets Daily | Sponsored
Wall Street Icon: "I'd Put 50% of My Kids' Inheritance in THIS stock"
Wall Street Icon Warns: "A Great Financial Reset is Underway" The man CNBC called "The Prophet" predicted t...
Stansberry Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored