Free Trial

TotalEnergies (TTE) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free TTE Stock Alerts
$72.15
+0.63 (+0.88%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

TotalEnergies Stock Price Performance

5 Day
Performance
+2.34%
1 Month
Performance
-3.23%
3 Month
Performance
+12.88%
6 Month
Performance
+4.61%
Year-To-Date
Performance
+7.08%
1 Year
Performance
+20.92%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

TTE Stock Chart for Wednesday, May, 29, 2024

TTE Chart by TradingView

TotalEnergies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NYSE:TTE) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace