Free Trial

TotalEnergies (TTE) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free TTE Stock Alerts
$72.16
+0.22 (+0.31%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TotalEnergies Stock Price Performance

5 Day
Performance
+0.74%
1 Month
Performance
-2.05%
3 Month
Performance
+12.40%
6 Month
Performance
+11.62%
Year-To-Date
Performance
+7.09%
1 Year
Performance
+17.41%
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 InvestorPlace
The new financial threat that could wipe out millions…
During the Internet boom, companies like Pets.com were supposed to be promising investments riding the wave of a new tech boom. But then they were gone within a blink of an eye. One of the most successful investors in history just stepped forward to say the same thing is about to happen to AI stocks.
Pay close attention to this important video

TTE Stock Chart for Wednesday, May, 8, 2024

TTE Chart by TradingView

TotalEnergies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NYSE:TTE) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing