Free Trial

TotalEnergies (TTE) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free TTE Stock Alerts
$70.40
+0.67 (+0.96%)
(As of 04:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

TotalEnergies Stock Price Performance

5 Day
Performance
-0.23%
1 Month
Performance
-4.73%
3 Month
Performance
+6.89%
6 Month
Performance
+5.63%
Year-To-Date
Performance
+4.36%
1 Year
Performance
+19.03%
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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

TTE Stock Chart for Monday, June, 10, 2024

TTE Chart by TradingView

TotalEnergies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
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

Related Companies:
This page (NYSE:TTE) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | 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
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored