• SPX
  • $5,713.64
  • 1.7 %
  • $95.38
  • DJI
  • $42,025.19
  • 1.26 %
  • $522.09
  • N225
  • $37,935.58
  • 2.1 %
  • $780.25
  • FTSE
  • $8,328.72
  • 0.91 %
  • $75.04
  • IXIC
  • $18,013.98
  • 2.51 %
  • $440.68
TotalEnergies SE (TTE) Charts

TotalEnergies SE (TTE) Charts

NYSE Currency in USD Disclaimer

Stock Price

$69.15

$1.11

(1.63%)

Day's range
$69.06
Day's range
$69.81
  • 5 DAY PERFORMANCE

    +2.22%
  • 1 MONTH PERFORMANCE

    +0.17%
  • 3 MONTH PERFORMANCE

    +3.74%
  • 6 MONTH PERFORMANCE

    +1.10%
  • YEAR-TO-DATE PERFORMANCE

    +2.63%
  • 1 YEAR PERFORMANCE

    +4.25%

TotalEnergies SE Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/19/2024 $69.35 $69.17   (-0.26%) $69.81 $69.06 1.26 M $163.52 B
09/18/2024 $68.23 $68.04   (-0.28%) $68.94 $67.85 1.35 M $160.85 B
09/17/2024 $68.30 $68.32   (0.03%) $68.62 $67.92 1.65 M $161.51 B
09/16/2024 $67.90 $68.09   (0.28%) $68.22 $67.82 1.11 M $160.97 B
09/13/2024 $67.63 $67.65   (0.03%) $67.82 $67.27 1.80 M $159.93 B
09/12/2024 $66.68 $67.33   (0.97%) $67.42 $66.49 1.25 M $159.17 B
09/11/2024 $66.40 $66.36   (-0.06%) $66.70 $65.68 1.62 M $156.88 B
09/10/2024 $66.74 $65.91   (-1.24%) $66.74 $64.82 1.32 M $155.81 B
09/09/2024 $66.71 $67.37   (0.99%) $67.75 $66.68 935,405 $159.27 B
09/06/2024 $67.06 $66.30   (-1.13%) $67.16 $65.94 885,209 $156.74 B
09/05/2024 $67.50 $66.81   (-1.02%) $67.56 $66.76 1.14 M $157.94 B
09/04/2024 $67.05 $66.48   (-0.85%) $67.56 $66.37 1.26 M $157.16 B
09/03/2024 $67.72 $66.88   (-1.24%) $67.72 $66.78 1.18 M $158.11 B
08/30/2024 $69.23 $69.00   (-0.33%) $69.36 $68.51 1.11 M $163.12 B
08/29/2024 $69.41 $69.60   (0.27%) $69.71 $69.13 754,800 $164.54 B
08/28/2024 $69.41 $69.51   (0.14%) $69.68 $69.22 571,232 $164.33 B
08/27/2024 $70.34 $70.17   (-0.24%) $70.37 $69.78 2.66 M $165.89 B
08/26/2024 $70.15 $70.42   (0.38%) $70.50 $70.09 2.26 M $166.48 B
08/23/2024 $68.79 $69.73   (1.37%) $69.74 $68.77 879,300 $164.85 B
08/22/2024 $68.60 $68.45   (-0.22%) $68.70 $68.32 834,046 $161.82 B
08/21/2024 $69.03 $68.79   (-0.35%) $69.27 $68.73 910,100 $162.62 B
08/20/2024 $69.28 $68.65   (-0.91%) $69.28 $68.61 920,023 $162.29 B
08/19/2024 $69.46 $69.03   (-0.62%) $69.85 $69.02 847,400 $163.19 B
08/16/2024 $68.31 $68.65   (0.5%) $68.79 $68.16 653,004 $162.29 B
08/15/2024 $68.40 $68.37   (-0.04%) $68.68 $68.17 835,197 $161.63 B
08/14/2024 $67.77 $67.94   (0.25%) $68.10 $67.71 485,148 $160.61 B
08/13/2024 $67.15 $67.62   (0.7%) $67.68 $66.86 936,816 $159.86 B
08/12/2024 $67.65 $67.46   (-0.28%) $67.77 $67.14 730,944 $159.48 B
08/09/2024 $66.67 $67.14   (0.7%) $67.36 $66.54 683,200 $158.72 B
08/08/2024 $66.30 $66.76   (0.69%) $67.00 $66.22 1.13 M $157.82 B
08/07/2024 $66.12 $66.18   (0.09%) $66.78 $66.05 878,370 $156.45 B
08/06/2024 $64.09 $64.98   (1.39%) $65.48 $63.99 1.22 M $153.62 B
08/05/2024 $65.12 $65.61   (0.75%) $65.79 $64.66 1.31 M $155.11 B
08/02/2024 $67.29 $66.56   (-1.08%) $67.35 $66.03 1.57 M $157.35 B
08/01/2024 $67.41 $66.93   (-0.71%) $67.59 $66.43 1.12 M $158.23 B
07/31/2024 $68.08 $67.78   (-0.44%) $68.26 $67.53 1.12 M $160.24 B
07/30/2024 $66.92 $67.57   (0.97%) $67.76 $66.80 1.05 M $159.74 B
07/29/2024 $67.49 $67.32   (-0.25%) $67.52 $66.62 1.02 M $159.15 B
07/26/2024 $67.43 $67.85   (0.62%) $68.05 $67.35 696,900 $160.40 B
07/25/2024 $66.98 $67.63   (0.97%) $68.19 $66.49 1.32 M $159.88 B
07/24/2024 $67.54 $67.26   (-0.41%) $67.91 $67.21 1.01 M $159.01 B
07/23/2024 $67.79 $67.19   (-0.89%) $67.88 $67.15 1.20 M $158.84 B
07/22/2024 $68.61 $68.58   (-0.04%) $68.98 $68.44 1.17 M $162.13 B
07/19/2024 $68.36 $68.25   (-0.16%) $68.54 $68.07 1.17 M $161.35 B
07/18/2024 $69.68 $69.29   (-0.56%) $69.83 $68.95 1.33 M $163.80 B
07/17/2024 $68.40 $68.47   (0.1%) $69.21 $68.24 1.29 M $161.87 B
07/16/2024 $67.91 $68.32   (0.6%) $68.34 $67.57 1.32 M $161.51 B
07/15/2024 $68.96 $69.13   (0.25%) $69.44 $68.81 1.46 M $163.43 B
07/12/2024 $69.26 $69.33   (0.1%) $69.53 $68.87 853,537 $163.90 B
07/11/2024 $68.20 $68.41   (0.31%) $68.54 $67.96 637,473 $161.72 B
07/10/2024 $68.32 $68.14   (-0.26%) $68.50 $67.88 694,726 $161.09 B
07/09/2024 $68.21 $68.09   (-0.18%) $68.65 $68.05 902,061 $160.97 B
07/08/2024 $70.42 $69.65   (-1.09%) $70.64 $69.45 1.38 M $164.66 B
07/05/2024 $71.00 $70.89   (-0.15%) $71.03 $70.23 1.28 M $167.59 B
07/03/2024 $69.94 $69.97   (0.04%) $70.14 $69.71 892,711 $165.41 B
07/02/2024 $68.87 $68.65   (-0.32%) $69.13 $68.47 1.38 M $162.29 B
07/01/2024 $68.53 $68.61   (0.12%) $68.83 $67.99 1.23 M $162.20 B
06/28/2024 $66.67 $66.68   (0.01%) $67.20 $66.32 1.79 M $157.63 B
06/27/2024 $66.77 $66.59   (-0.27%) $66.84 $66.27 874,423 $157.42 B
06/26/2024 $66.26 $66.22   (-0.06%) $66.47 $66.09 1.22 M $156.55 B
06/25/2024 $67.24 $67.75   (0.76%) $67.78 $66.97 1.13 M $160.16 B
06/24/2024 $66.49 $67.42   (1.4%) $67.52 $66.48 1.39 M $159.38 B
06/21/2024 $65.89 $65.76   (-0.2%) $66.26 $65.60 1.37 M $155.46 B
06/20/2024 $66.33 $66.48   (0.23%) $67.16 $66.22 1.84 M $157.16 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.