Free Trial

TotalEnergies (TTE) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free TTE Stock Alerts
GBX 67
+0.60 (+0.90%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlines

TotalEnergies Stock Price Performance

5 Day
Performance
-2.45%
1 Month
Performance
-0.30%
3 Month
Performance
+12.27%
6 Month
Performance
+8.05%
Year-To-Date
Performance
+8.68%
1 Year
Performance
+18.71%
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 Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

TTE Stock Chart for Sunday, May, 19, 2024

TTE Chart by TradingView

TotalEnergies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 66.75GBX 66.86
+0.17%		GBX 67.34GBX 66.46597,348 shs£1.54 billion
05/16/2024GBX 67.41GBX 66.75
-0.98%		GBX 67.56GBX 63.202.50 million shs£1.54 billion
05/15/2024GBX 68.68GBX 67.41
-1.85%		GBX 69.03GBX 67.123.85 million shs£1.56 billion
05/14/2024GBX 68.80GBX 68.68
-0.17%		GBX 69.18GBX 68.25973,169 shs£1.59 billion
05/13/2024GBX 68.75GBX 68.80
+0.07%		GBX 68.80GBX 68.514,725 shs£1.59 billion
05/10/2024GBX 67.41GBX 68.75
+1.99%		GBX 69.14GBX 65.708,816 shs£1.59 billion
05/09/2024GBX 65.90GBX 67.41
+2.29%		GBX 68.43GBX 67.411.28 million shs£1.56 billion
05/08/2024GBX 67.10GBX 65.90
-1.79%		GBX 67.15GBX 65.902,266 shs£1.52 billion
05/07/2024GBX 66.22GBX 67.10
+1.33%		GBX 67.26GBX 677,909 shs£1.55 billion
05/06/2024GBX 66.15GBX 66.22
+0.10%		GBX 67.41GBX 65.97348,707 shs£1.53 billion
05/03/2024GBX 66.65GBX 66.15
-0.75%		GBX 67.05GBX 66.151,332 shs£1.53 billion
05/02/2024GBX 69.40GBX 66.65
-3.96%		GBX 68.59GBX 66.5831,957 shs£1.55 billion
05/01/2024GBX 67.40GBX 69.40
+2.97%		GBX 69.40GBX 68.59112,887 shs£1.61 billion
04/30/2024GBX 69.60GBX 67.40
-3.16%		GBX 69.68GBX 67.4020,921 shs£1.56 billion
04/29/2024GBX 69.60GBX 69.60GBX 69.60GBX 69.532,083 shs£1.61 billion
04/26/2024GBX 67.89GBX 69.60
+2.52%		GBX 69.60GBX 68.102,326 shs£1.61 billion
04/25/2024GBX 68.17GBX 67.89
-0.41%		GBX 71GBX 67.445.92 million shs£1.58 billion
04/24/2024GBX 68.11GBX 68.17
+0.09%		GBX 71.50GBX 67.64415,913 shs£1.58 billion
04/23/2024GBX 67.67GBX 68.11
+0.65%		GBX 68.49GBX 17.112.01 million shs£1.58 billion
04/22/2024GBX 67.20GBX 67.67
+0.70%		GBX 68.04GBX 66.87810,511 shs£1.57 billion
04/19/2024GBX 67.50GBX 67.20
-0.44%		GBX 67.20GBX 66.404,399 shs£1.56 billion
04/18/2024GBX 67.68GBX 67.50
-0.27%		GBX 67.50GBX 66.8628,674 shs£1.57 billion
04/17/2024GBX 67.45GBX 67.68
+0.34%		GBX 70.90GBX 67.555.55 million shs£1.57 billion
04/16/2024GBX 68.29GBX 67.45
-1.23%		GBX 68.70GBX 66.47581,745 shs£1.56 billion
04/15/2024GBX 69.02GBX 68.29
-1.06%		GBX 69.51GBX 68.172.88 million shs£1.58 billion
04/12/2024GBX 67.85GBX 69.02
+1.72%		GBX 69.31GBX 67.294.06 million shs£1.60 billion
04/11/2024GBX 67.90GBX 67.85
-0.06%		GBX 69.09GBX 67.50505,933 shs£1.57 billion
04/10/2024GBX 67.45GBX 67.90
+0.66%		GBX 68.20GBX 64.702.79 million shs£1.58 billion
04/09/2024GBX 68.12GBX 67.45
-0.98%		GBX 68.03GBX 64.6043,462 shs£1.56 billion
04/08/2024GBX 66.85GBX 68.12
+1.90%		GBX 69.90GBX 66.684.88 million shs£1.58 billion
04/05/2024GBX 67.05GBX 66.80
-0.37%		GBX 67.60GBX 66.646.94 million shs£1.55 billion
04/04/2024GBX 66.04GBX 67.05
+1.53%		GBX 67.14GBX 66.5734,357 shs£1.56 billion
04/03/2024GBX 65.80GBX 66.04
+0.36%		GBX 66.75GBX 65.99659,240 shs£1.53 billion
04/02/2024GBX 63.54GBX 65.80
+3.56%		GBX 65.99GBX 64.202.01 million shs£1.53 billion
04/01/2024GBX 63.54GBX 63.54GBX 63.75GBX 62.661.97 million shs£1.47 billion
03/29/2024GBX 63.47GBX 63.54
+0.11%		GBX 63.75GBX 62.661.97 million shs£1.47 billion
03/28/2024GBX 63.11GBX 63.47
+0.57%		GBX 63.75GBX 62.6697,615 shs£1.47 billion
03/27/2024GBX 63.03GBX 63.11
+0.13%		GBX 63.46GBX 63.014.22 million shs£1.46 billion
03/26/2024GBX 62.94GBX 63.03
+0.14%		GBX 63.61GBX 62.692.54 million shs£1.46 billion
03/25/2024GBX 65.90GBX 62.94
-4.49%		GBX 63.17GBX 62.742.01 million shs£1.47 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024GBX 63.02GBX 65.90
+4.57%		GBX 65.90GBX 62.702,376 shs£1.54 billion
03/21/2024GBX 63.11GBX 63.02
-0.14%		GBX 63.50GBX 62.914,571 shs£1.47 billion
03/20/2024GBX 64.04GBX 63.11
-1.45%		GBX 63.55GBX 62.95149,543 shs£1.47 billion
03/19/2024GBX 62.49GBX 64.04
+2.48%		GBX 64.34GBX 61.281.77 million shs£1.49 billion
03/18/2024GBX 62.69GBX 62.49
-0.32%		GBX 65.54GBX 62.40181,760 shs£1.46 billion
03/15/2024GBX 62.42GBX 62.69
+0.43%		GBX 66GBX 59.8868,701 shs£1.46 billion
03/14/2024GBX 61.82GBX 62.42
+0.97%		GBX 65.38GBX 61.931.21 million shs£1.45 billion
03/13/2024GBX 60.66GBX 61.82
+1.91%		GBX 61.87GBX 58.285.25 million shs£1.44 billion
03/12/2024GBX 60.26GBX 60.66
+0.66%		GBX 60.72GBX 60.3713,117 shs£1.41 billion
03/11/2024GBX 58.87GBX 60.26
+2.36%		GBX 60.42GBX 59.497.21 million shs£1.40 billion
03/08/2024GBX 59.94GBX 58.87
-1.79%		GBX 60.50GBX 58.873,229 shs£1.37 billion
03/07/2024GBX 60.02GBX 59.94
-0.13%		GBX 59.94GBX 59.626,686 shs£1.40 billion
03/06/2024GBX 59.10GBX 60.02
+1.56%		GBX 60.25GBX 58.801.10 million shs£1.40 billion
03/05/2024GBX 59.38GBX 59.10
-0.47%		GBX 59.22GBX 58.79145,180 shs£1.38 billion
03/04/2024GBX 59.69GBX 59.38
-0.52%		GBX 60.01GBX 59.25267,171 shs£1.38 billion
03/01/2024GBX 59.21GBX 59.69
+0.81%		GBX 59.84GBX 58.63539,090 shs£1.39 billion
02/29/2024GBX 59.42GBX 59.21
-0.35%		GBX 59.48GBX 59.171,588 shs£1.38 billion
02/28/2024GBX 59.57GBX 59.42
-0.25%		GBX 62.08GBX 59.153,813 shs£1.38 billion
02/27/2024GBX 59.02GBX 59.57
+0.93%		GBX 59.57GBX 59.196,661 shs£1.39 billion
02/26/2024GBX 59.67GBX 59.02
-1.09%		GBX 59.21GBX 55.981.69 million shs£1.38 billion
02/23/2024GBX 59.22GBX 59.67
+0.76%		GBX 59.71GBX 58.95360,745 shs£1.39 billion
02/22/2024GBX 58.49GBX 59.22
+1.25%		GBX 59.42GBX 59.22626 shs£1.38 billion
02/21/2024GBX 58.91GBX 58.49
-0.71%		GBX 58.98GBX 56.14683,974 shs£1.37 billion
02/20/2024GBX 59.68GBX 58.91
-1.29%		GBX 60.05GBX 58.585.00 million shs£1.38 billion
02/19/2024GBX 58.57GBX 59.68
+1.90%		GBX 59.88GBX 59.562,351 shs£1.40 billion

Related Companies:
This page (LON:TTE) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings