Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

TotalEnergies SE (TTE)

Compare
56.79
+3.42
+(6.41%)
At close: April 9 at 4:00:01 PM EDT
56.50
-0.29
(-0.51%)
Pre-Market: 6:34:58 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202553.5057.3652.7856.7956.793,221,000
Apr 8, 202556.0656.1752.8553.3753.373,219,700
Apr 7, 202555.0057.7554.5255.4955.493,290,900
Apr 4, 202559.9860.3357.4957.7057.702,942,100
Apr 3, 202562.7963.1661.8462.0962.092,367,900
Apr 2, 202564.1664.5463.8964.4064.40935,800
Apr 1, 202564.1664.5663.7964.4964.492,282,500
Mar 31, 202563.8065.0963.7764.6964.692,031,100
Mar 28, 202564.5064.5663.9264.1564.151,421,200
Mar 27, 202565.1365.7664.9465.1865.181,651,300
Mar 26, 202565.2165.6264.7764.8764.872,997,600
Mar 25, 2025 0.83 Dividend
Mar 25, 202563.5264.0663.1263.5263.522,034,300
Mar 24, 202562.8863.2062.6762.9562.121,813,900
Mar 21, 202563.4263.7063.0463.3662.521,649,800
Mar 20, 202563.3064.1563.1664.0663.211,047,700
Mar 19, 202563.6564.2663.5964.2563.401,521,300
Mar 18, 202563.4163.5563.0763.3362.491,406,700
Mar 17, 202562.6563.0862.5862.6361.801,367,500
Mar 14, 202562.2562.8162.0862.7161.881,289,000
Mar 13, 202561.7362.2761.6661.9461.121,058,600
Mar 12, 202561.1061.8460.9461.5360.722,338,800
Mar 11, 202561.7861.9760.9961.5160.701,447,200
Mar 10, 202561.6761.9560.5961.0760.261,961,600
Mar 7, 202561.3962.0560.5761.3960.582,835,000
Mar 6, 202560.6461.5160.5460.7859.981,556,700
Mar 5, 202560.9761.2360.1060.9460.142,092,000
Mar 4, 202559.2260.5558.9759.8759.082,320,000
Mar 3, 202561.5761.6759.3659.8359.041,607,000
Feb 28, 202559.9860.2359.6660.2359.43907,400
Feb 27, 202560.0260.6559.9060.0559.26997,100
Feb 26, 202560.1760.7259.9460.4859.68883,200
Feb 25, 202561.3161.3160.2960.4659.661,450,100
Feb 24, 202560.7660.9960.3760.6759.871,184,600
Feb 21, 202560.7460.9760.4660.6859.88959,000
Feb 20, 202561.2961.7161.1261.6260.811,030,300
Feb 19, 202561.4261.5860.7060.9260.121,232,100
Feb 18, 202561.4562.2161.3561.8160.991,341,700
Feb 14, 202561.9462.3561.2961.4160.601,030,000
Feb 13, 202560.8061.3160.5961.0660.251,258,300
Feb 12, 202560.6861.2960.3660.8660.061,561,100
Feb 11, 202560.8561.1560.5661.0060.192,255,000
Feb 10, 202560.4760.7559.9560.3559.551,329,200
Feb 7, 202561.0961.2660.6360.7859.981,385,000
Feb 6, 202561.2961.3360.5760.9260.121,555,700
Feb 5, 202560.3660.6860.1160.3259.521,860,700
Feb 4, 202557.7659.4057.7659.1958.411,712,700
Feb 3, 202557.2857.9257.0257.5656.801,346,900
Jan 31, 202558.7758.8357.7758.0357.261,430,900
Jan 30, 202558.4558.9458.1858.7357.951,052,100
Jan 29, 202557.6958.3157.6658.1857.411,050,100
Jan 28, 202558.5558.8257.9558.1357.361,288,800
Jan 27, 202558.7659.0758.4658.9258.141,609,000
Jan 24, 202558.9959.0658.4658.7357.951,170,500
Jan 23, 202558.8759.0258.2558.7557.971,871,100
Jan 22, 202558.7858.7958.0858.1157.341,263,600
Jan 21, 202559.0159.4658.7459.1158.332,480,500
Jan 17, 202559.2359.6458.9759.4958.702,748,200
Jan 16, 202558.8359.8158.6559.0158.236,079,000
Jan 15, 202557.6057.9457.3957.6856.921,355,500
Jan 14, 202556.9557.6356.8357.5656.801,564,900
Jan 13, 202556.7857.1656.6956.8156.062,526,700
Jan 10, 202557.6957.8956.3456.6855.932,138,900
Jan 8, 202556.3056.8756.1756.7956.041,734,100
Jan 7, 202557.0457.2956.7957.0156.262,261,300
Jan 6, 202556.2556.9456.1756.5255.772,138,800
Jan 3, 202555.9155.9255.4355.4854.751,372,300
Jan 2, 202555.0255.3254.8755.0854.351,665,300
Dec 31, 2024 0.83 Dividend
Dec 31, 202454.2554.8754.0854.5053.781,230,300
Dec 30, 202454.7354.7954.3054.4852.941,639,500
Dec 27, 202454.5255.0354.4154.5252.981,394,600
Dec 26, 202454.6555.0654.3854.3852.841,267,900
Dec 24, 202454.2554.4653.8554.3252.79749,800
Dec 23, 202453.8654.3253.6954.2652.732,236,800
Dec 20, 202453.4054.4553.2954.1552.622,295,800
Dec 19, 202454.1954.2653.6453.6652.142,716,200
Dec 18, 202454.4854.8253.5653.6852.162,196,700
Dec 17, 202454.0354.5853.9254.2552.723,126,200
Dec 16, 202454.9355.1454.1254.1852.653,073,400
Dec 13, 202456.2756.2755.7155.9454.361,514,600
Dec 12, 202456.2456.5955.8855.9754.392,338,600
Dec 11, 202456.6956.8455.9256.6855.082,776,900
Dec 10, 202457.6357.6856.7556.7655.161,862,300
Dec 9, 202457.8758.5657.6157.6155.982,206,100
Dec 6, 202457.7657.7756.7556.9155.302,033,100
Dec 5, 202457.4657.6957.0657.4555.832,095,800
Dec 4, 202457.0757.1056.3456.7055.102,612,800
Dec 3, 202457.2857.3456.7257.0755.462,055,000
Dec 2, 202457.2857.3556.2056.4854.882,805,600
Nov 29, 202457.6258.0657.5157.9956.351,322,200
Nov 27, 202456.7657.4556.6957.1655.552,333,600
Nov 26, 202458.3758.3757.2057.5455.912,075,900
Nov 25, 202459.6659.7658.2458.2656.612,441,000
Nov 22, 202459.2059.8059.1359.6657.972,416,300
Nov 21, 202460.2560.4359.6360.0358.332,649,600
Nov 20, 202460.5760.7560.2360.5258.811,364,900
Nov 19, 202460.5061.0360.3960.7158.991,037,800
Nov 18, 202461.2461.7661.2261.3559.621,896,100
Nov 15, 202460.7261.2560.6360.8559.132,138,400
Nov 14, 202460.3960.6760.1460.4758.763,404,300
Nov 13, 202459.0060.6658.4659.8758.184,562,300
Nov 12, 202460.0360.0958.8159.5757.893,614,000
Nov 11, 202460.8561.1760.7361.0859.351,587,400
Nov 8, 202461.6061.6060.6461.2359.501,552,500
Nov 7, 202462.7062.9362.2362.7560.981,376,300
Nov 6, 202461.2662.4561.0161.7860.032,300,700
Nov 5, 202463.3063.6463.0663.4161.621,132,300
Nov 4, 202463.2963.6062.8562.9961.211,492,900
Nov 1, 202463.3463.4062.2962.4760.711,196,000
Oct 31, 202462.7262.9661.9562.5660.792,215,500
Oct 30, 202463.9064.5063.5763.5761.774,198,100
Oct 29, 202464.6664.8163.9664.0362.221,660,000
Oct 28, 202463.9764.7963.8664.7062.871,326,200
Oct 25, 202465.2165.3864.8265.0263.181,375,800
Oct 24, 202465.1465.2764.5664.8963.06563,200
Oct 23, 202464.6564.9664.2664.6062.77975,300
Oct 22, 202464.8165.2164.7364.8463.01625,700
Oct 21, 202465.2365.4264.7964.9163.08927,500
Oct 18, 202465.0565.0764.6264.9163.081,026,300
Oct 17, 202465.0665.2164.5565.0063.161,073,100
Oct 16, 202465.1965.3064.3764.4562.631,632,100
Oct 15, 202465.0865.2264.5864.7362.902,261,800
Oct 14, 202468.1868.4667.9268.1166.19887,300
Oct 11, 202468.1968.5868.0668.2866.351,793,400
Oct 10, 202468.3668.4868.0468.4666.53736,000
Oct 9, 202467.5168.1367.4168.0466.12737,400
Oct 8, 202468.8068.8067.8868.2166.281,113,400
Oct 7, 202469.1169.7969.0569.4467.481,302,300
Oct 4, 202468.8669.1468.4568.6066.661,968,700
Oct 3, 202467.3968.0267.3267.8865.962,072,500
Oct 2, 202467.4367.5366.4967.2865.382,725,900
Oct 1, 202464.8665.9864.7865.6863.822,422,700
Sep 30, 202465.1965.4464.4364.6262.792,824,600
Sep 27, 202466.0066.3765.5766.1564.281,373,900
Sep 26, 202465.2366.4265.1265.6763.812,513,500
Sep 25, 202468.3068.3766.6666.6664.782,001,200
Sep 24, 2024 0.87 Dividend
Sep 24, 202469.3869.4468.5968.6866.741,448,600
Sep 23, 202469.2269.7568.8069.1766.371,167,200
Sep 20, 202469.4569.4968.6569.0966.291,334,400
Sep 19, 202469.3569.8169.0669.1466.341,308,500
Sep 18, 202468.2368.9467.8568.0465.281,347,800
Sep 17, 202468.3068.6267.9268.3265.551,651,800
Sep 16, 202467.9068.2267.8268.0965.331,111,600
Sep 13, 202467.6367.8267.2767.6564.911,798,900
Sep 12, 202466.6867.4266.4967.3364.601,246,200
Sep 11, 202466.4066.7065.6866.3663.671,618,600
Sep 10, 202466.7466.7464.8265.9163.241,317,400
Sep 9, 202466.7167.7566.6867.3764.64935,400
Sep 6, 202467.0667.1665.9466.3063.61885,100
Sep 5, 202467.5067.5666.7666.8164.101,135,100
Sep 4, 202467.0567.5666.3766.4863.791,255,000
Sep 3, 202467.7267.7266.7866.8864.171,178,100
Aug 30, 202469.2369.3668.5169.0066.201,112,800
Aug 29, 202469.4169.7169.1369.6066.78754,800
Aug 28, 202469.4169.6869.2269.5166.69571,200
Aug 27, 202470.3470.3769.7870.1767.332,658,200
Aug 26, 202470.1570.5070.0970.4267.572,259,200
Aug 23, 202468.7969.7468.7769.7366.90879,300
Aug 22, 202468.6068.7068.3268.4565.68834,000
Aug 21, 202469.0369.2768.7368.7966.00910,100
Aug 20, 202469.2869.2868.6168.6565.87920,000
Aug 19, 202469.4669.8569.0269.0366.23847,400
Aug 16, 202468.3168.7968.1668.6565.87653,000
Aug 15, 202468.4068.6868.1768.3765.60835,100
Aug 14, 202467.7768.1067.7167.9465.19485,100
Aug 13, 202467.1567.6866.8667.6264.88936,800
Aug 12, 202467.6567.7767.1467.4664.73730,900
Aug 9, 202466.6767.3666.5467.1464.42683,200
Aug 8, 202466.3067.0066.2266.7664.051,133,900
Aug 7, 202466.1266.7866.0566.1863.50878,300
Aug 6, 202464.0965.4863.9964.9862.351,222,600
Aug 5, 202465.1265.7964.6665.6162.951,307,900
Aug 2, 202467.2967.3566.0366.5663.861,572,700
Aug 1, 202467.4167.5966.4366.9364.221,116,300
Jul 31, 202468.0868.2667.5367.7865.031,120,900
Jul 30, 202466.9267.7666.8067.5764.831,045,900
Jul 29, 202467.4967.5266.6267.3264.591,023,400
Jul 26, 202467.4368.0567.3567.8565.10696,900
Jul 25, 202466.9868.1966.4967.6364.891,319,000
Jul 24, 202467.5467.9167.2167.2664.531,012,000
Jul 23, 202467.7967.8867.1567.1964.471,200,200
Jul 22, 202468.6168.9868.4468.5865.801,175,000
Jul 19, 202468.3668.5468.0768.2565.481,168,600
Jul 18, 202469.6869.8368.9569.2966.481,327,500
Jul 17, 202468.4069.2168.2468.4765.691,289,000
Jul 16, 202467.9168.3467.5768.3265.551,318,200
Jul 15, 202468.9669.4468.8169.1366.331,455,400
Jul 12, 202469.2669.5368.8769.3366.52853,500
Jul 11, 202468.2068.5467.9668.4165.64637,500
Jul 10, 202468.3268.5067.8868.1465.38694,700
Jul 9, 202468.2168.6568.0568.0965.33902,100
Jul 8, 202470.4270.6469.4569.6566.831,377,400
Jul 5, 202471.0071.0370.2370.8968.021,277,000
Jul 3, 202469.9470.1469.7169.9767.13892,700
Jul 2, 202468.8769.1368.4768.6565.871,377,600
Jul 1, 202468.5368.8367.9968.6165.831,227,300
Jun 28, 202466.6767.2066.3266.6863.981,788,000
Jun 27, 202466.7766.8466.2766.5963.89874,300
Jun 26, 202466.2666.4766.0966.2263.541,222,200
Jun 25, 202467.2467.7866.9767.7565.001,135,000
Jun 24, 202466.4967.5266.4867.4264.691,385,300
Jun 21, 202465.8966.2665.6065.7663.091,366,800
Jun 20, 202466.3367.1666.2266.4863.791,840,200
Jun 18, 2024 0.86 Dividend
Jun 18, 202466.4666.9666.3366.6663.961,112,000
Jun 17, 202466.8766.8766.0566.5663.041,396,300
Jun 14, 202465.6365.9365.1365.7862.304,347,900
Jun 13, 202467.9268.0067.0167.3763.812,158,200
Jun 12, 202469.4869.6968.8169.0165.361,304,100
Jun 11, 202468.8769.1968.5768.6465.012,498,200
Jun 10, 202469.5670.6969.3370.4066.682,729,200
Jun 7, 202470.2870.6769.7069.7366.041,437,000
Jun 6, 202470.2270.9470.1470.8367.081,104,200
Jun 5, 202471.1171.1170.2170.4866.752,383,000
Jun 4, 202469.9370.3769.4170.3366.611,343,400
Jun 3, 202472.4572.4671.0771.1367.37941,000
May 31, 202472.0873.1271.9873.1269.251,716,100
May 30, 202470.3071.0170.2870.9067.15940,500
May 29, 202471.5571.5570.7371.0267.26737,000
May 28, 202471.9572.2571.7372.1468.32566,500
May 24, 202471.3571.7571.1371.5267.74836,400
May 23, 202471.5071.6870.3570.5066.771,034,300
May 22, 202470.8170.9270.0570.4766.741,219,700
May 21, 202472.0772.2671.7171.8568.05838,500
May 20, 202473.0773.1172.4172.4468.61505,600
May 17, 202472.8073.3172.7073.1969.32944,200
May 16, 202472.6272.7872.0372.1568.331,049,500
May 15, 202473.6573.8672.7573.4869.59881,900
May 14, 202474.1574.2173.7473.9770.06717,800
May 13, 202473.8274.4373.8274.0670.14648,300
May 10, 202474.1674.2173.6273.8269.91625,400
May 9, 202473.2673.9073.1773.7169.811,009,600
May 8, 202471.8972.3571.7672.1568.331,027,900
May 7, 202472.3772.5371.9471.9468.13719,100
May 6, 202472.4472.6972.0372.0368.221,079,100
May 3, 202471.5871.6771.1071.6367.84744,300
May 2, 202471.3072.0571.3071.4067.621,322,200
May 1, 202472.5272.6071.5371.6867.89894,400
Apr 30, 202474.3074.3272.4572.4768.641,735,400
Apr 29, 202474.4674.6674.1774.4870.541,499,800
Apr 26, 202474.7174.9774.0074.5670.622,495,400
Apr 25, 202472.4773.7672.2573.7569.851,390,400
Apr 24, 202472.8672.9472.2672.7468.891,125,200
Apr 23, 202472.5373.1672.2072.9769.11775,700
Apr 22, 202471.9372.8371.5972.5968.75864,600
Apr 19, 202471.2272.0771.1072.0568.241,361,600
Apr 18, 202471.8071.9970.7170.8367.082,048,900
Apr 17, 202471.9972.4271.0971.7567.951,680,600
Apr 16, 202471.8372.0071.2271.7567.951,326,400
Apr 15, 202472.9173.0772.0072.1768.353,077,300
Apr 12, 202473.3173.7472.3772.4968.66974,600
Apr 11, 202473.9373.9372.2572.9569.09930,500
Apr 10, 202472.8273.3772.4373.3669.481,374,600

Related Tickers

SHEL Shell plc
63.89
+6.93%
 
EQNR Equinor ASA
23.43
+6.31%
 
E Eni S.p.A.
26.86
+6.63%
 
BP BP p.l.c.
27.90
+6.86%
 
PBR Petróleo Brasileiro S.A. - Petrobras
12.21
+6.54%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
11.40
+6.94%
 
CVX Chevron Corporation
146.03
+6.65%
 
EC Ecopetrol S.A.
8.95
+9.95%
 
XOM Exxon Mobil Corporation
105.80
+4.99%
 
SU Suncor Energy Inc.
34.21
+8.47%