TTE
TOTALENERGIES (TTE)
NYSE
$88.04+$0.84 (+0.97%)
Price as of Aug 04, 2026 4:21 AM EDT
  • $200.5B
    Market Cap
  • 54.83%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +13.70%
    Low Price$76.31
    High Price$87.86
  • 3 Months
    -4.82%
    Low Price$74.80
    High Price$92.26
  • 1 Year
    +54.83%
    Low Price$55.22
    High Price$92.43
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
87.48
87.98
87.05
87.20
-0.75%
1,513,551
07/31/2026
87.29
88.62
86.95
87.86
+0.95%
1,119,152
07/30/2026
86.44
87.41
86.43
87.03
+0.32%
1,093,682
07/29/2026
86.42
87.13
86.11
86.75
+3.05%
1,248,055
07/28/2026
84.57
85.24
83.48
84.18
+0.02%
1,161,872
07/27/2026
84.34
85.15
84.15
84.16
-3.04%
1,164,791
07/24/2026
86.51
87.03
85.92
86.80
+0.66%
1,213,383
07/23/2026
87.04
87.09
86.09
86.23
+1.55%
3,553,977
07/23/2026
$2.68 Earnings
07/22/2026
84.91
85.11
84.38
84.91
+1.65%
3,409,741
07/21/2026
82.59
83.72
82.40
83.53
+3.38%
1,772,558
07/20/2026
80.26
81.76
80.25
80.80
-0.72%
2,328,229
07/17/2026
80.50
81.50
80.35
81.39
+3.26%
3,242,456
07/16/2026
79.38
79.69
78.75
78.82
-1.89%
1,715,852
07/15/2026
81.32
81.70
80.15
80.34
-0.70%
1,699,083
07/14/2026
81.59
81.86
80.78
80.91
-0.37%
2,063,071
07/13/2026
79.90
81.23
79.88
81.21
+3.45%
1,431,483
07/10/2026
78.12
78.58
77.58
78.50
+0.35%
1,178,264
07/09/2026
78.80
79.01
78.16
78.23
-0.81%
617,039
07/08/2026
78.37
79.33
77.97
78.87
+1.17%
1,843,109
07/07/2026
77.08
79.04
76.91
77.96
+2.16%
1,923,564
07/06/2026
76.32
76.63
76.05
76.31
-0.50%
940,329
07/02/2026
76.07
76.78
76.01
76.69
+2.53%
1,303,537
07/01/2026
75.48
75.81
74.78
74.80
-3.81%
1,936,769
06/30/2026
77.33
77.84
76.92
77.76
+1.38%
1,449,717
06/30/2026
$0.97 Dividend
06/29/2026
77.33
77.84
76.59
76.70
+1.17%
2,439,814
06/26/2026
77.44
77.63
75.62
75.81
-1.93%
2,777,002
06/25/2026
76.78
78.08
76.62
77.30
-0.52%
1,297,397
06/24/2026
77.50
78.20
77.21
77.71
-2.02%
2,043,145
06/23/2026
79.54
79.68
79.12
79.31
-0.45%
1,280,203
06/22/2026
79.86
80.19
79.30
79.66
+0.30%
2,529,650
06/18/2026
80.37
80.40
79.19
79.42
-2.06%
3,341,714
06/17/2026
83.25
83.36
81.03
81.09
-2.44%
2,038,604
06/16/2026
83.85
84.08
83.10
83.12
+0.12%
1,470,294
06/15/2026
82.78
83.64
82.16
83.02
-4.49%
2,090,711
06/12/2026
86.33
87.47
86.26
86.92
+0.34%
1,077,919
06/11/2026
89.55
89.61
86.52
86.62
-0.78%
1,190,842
06/10/2026
87.94
88.78
87.31
87.31
-0.08%
1,145,298
06/09/2026
88.24
88.33
86.62
87.37
-0.17%
1,361,049
06/08/2026
88.26
88.80
87.32
87.52
-0.09%
1,291,944
06/05/2026
88.72
88.77
87.17
87.60
-1.62%
1,003,725
06/04/2026
88.60
89.07
88.25
89.04
+0.66%
1,225,356
06/03/2026
88.67
89.27
88.26
88.46
+0.20%
1,297,192
06/02/2026
87.27
88.53
87.27
88.28
+0.78%
785,135
06/01/2026
87.12
88.19
86.93
87.60
+1.59%
1,284,601
05/29/2026
86.52
86.82
85.58
86.23
+0.17%
1,829,050
05/28/2026
87.40
87.45
85.93
86.08
+0.59%
1,695,614
05/27/2026
86.47
87.02
85.58
85.58
-3.75%
1,748,233
05/26/2026
89.69
90.42
88.76
88.91
-1.70%
1,229,525
05/22/2026
89.90
90.74
89.61
90.46
-0.81%
961,002
05/21/2026
92.33
92.69
90.96
91.20
-0.21%
1,230,211
05/20/2026
92.43
92.98
90.85
91.38
-0.39%
1,119,984
05/19/2026
92.29
92.37
91.35
91.74
-0.57%
896,334
05/18/2026
91.23
92.99
90.72
92.26
+1.25%
1,086,548
05/15/2026
90.06
91.14
90.03
91.13
+0.94%
963,483
05/14/2026
89.96
90.74
89.69
90.28
+0.05%
778,703
05/13/2026
90.20
90.30
89.70
90.23
-0.43%
731,511
05/12/2026
89.88
90.81
89.81
90.61
+1.18%
706,201
05/11/2026
89.22
89.76
89.13
89.56
+2.50%
893,318
05/08/2026
87.84
88.27
87.36
87.37
-0.28%
840,397
05/07/2026
87.66
87.84
86.63
87.62
-1.37%
988,661
05/06/2026
88.78
89.24
88.23
88.84
-3.89%
1,094,567
05/05/2026
91.20
92.44
90.77
92.43
+1.41%
1,268,242
05/04/2026
90.77
91.57
90.18
91.15
-0.52%
2,143,019
05/01/2026
91.28
92.12
90.18
91.62
+0.08%
2,327,978
04/30/2026
90.10
92.50
90.07
91.55
+0.51%
2,451,348
04/29/2026
90.65
91.35
90.22
91.09
+1.33%
2,075,757
04/29/2026
$2.45 Earnings
04/28/2026
90.22
90.54
89.68
89.89
+2.58%
1,595,390
04/27/2026
89.14
89.40
87.60
87.63
-1.10%
1,043,360
04/24/2026
89.34
89.40
88.26
88.61
-0.82%
894,004
04/23/2026
88.97
89.40
88.46
89.34
+1.00%
1,013,611
04/22/2026
88.48
88.69
87.79
88.45
+1.36%
1,123,754
04/21/2026
86.98
87.43
86.64
87.27
+1.21%
1,170,858
04/20/2026
86.19
86.77
86.05
86.22
+0.28%
1,233,405
04/17/2026
85.28
86.22
84.23
85.98
-4.04%
2,670,670
04/16/2026
89.16
90.08
88.91
89.61
+4.23%
2,272,542
04/15/2026
89.96
90.16
85.88
85.97
-4.32%
3,252,484
04/14/2026
91.64
91.64
89.15
89.85
-2.62%
2,497,157
04/13/2026
91.94
92.32
91.04
92.27
+0.85%
1,760,725
04/10/2026
89.55
91.57
89.35
91.49
+3.02%
3,800,136
04/09/2026
90.81
91.26
88.77
88.81
+0.54%
2,558,823
04/08/2026
86.79
88.85
86.18
88.33
-2.10%
3,633,181
04/07/2026
90.60
91.37
89.64
90.23
-0.95%
2,421,228
04/06/2026
90.47
91.14
89.57
91.10
-0.15%
1,149,030
04/02/2026
90.98
91.33
90.08
91.24
+2.91%
2,823,923
04/01/2026
89.90
90.40
87.69
88.66
-1.32%
2,777,748
03/31/2026
91.45
92.12
88.90
89.84
+0.45%
2,956,529
03/31/2026
$0.97 Dividend
03/30/2026
89.69
90.81
88.82
89.44
+1.87%
1,892,488
03/27/2026
87.93
88.87
87.50
87.80
-0.09%
1,424,283
03/26/2026
87.38
89.25
87.24
87.88
+0.77%
1,777,760
03/25/2026
86.94
87.70
86.56
87.21
+0.53%
2,266,295
03/24/2026
86.60
87.65
86.02
86.75
-0.39%
2,838,288
03/23/2026
84.45
87.35
84.08
87.09
+0.44%
2,878,889
03/20/2026
87.24
87.56
86.11
86.71
-1.45%
2,946,614
03/19/2026
87.48
89.28
86.92
87.99
+3.64%
4,134,208
03/18/2026
85.30
85.41
84.73
84.90
+1.00%
2,410,028
03/17/2026
83.21
84.12
83.10
84.06
+3.84%
2,011,635