TTE
TOTALENERGIES (TTE)
NYSE
$84.44+$0.04 (+0.05%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $192.6B
    Market Cap
  • 48.63%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -5.35%
    Low Price$84.40
    High Price$92.04
  • 3 Months
    +11.35%
    Low Price$75.42
    High Price$92.04
  • 1 Year
    +48.63%
    Low Price$54.58
    High Price$91.35
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
83.16
84.97
83.15
84.40
-0.13%
2,480,532
10/01/2026
84.20
84.77
83.28
84.51
-1.16%
2,755,730
09/30/2026
86.12
86.63
85.50
85.50
-1.37%
1,892,693
09/30/2026
$1.02 Dividend
09/29/2026
87.07
88.24
86.58
86.69
-2.91%
1,327,802
09/28/2026
90.62
90.62
89.08
89.29
-0.66%
2,129,111
09/25/2026
89.92
90.65
89.63
89.88
-1.03%
1,557,412
09/24/2026
90.71
91.49
90.26
90.82
+0.24%
1,504,323
09/23/2026
88.73
90.66
88.66
90.60
+2.03%
2,113,638
09/22/2026
88.06
88.99
87.87
88.80
-0.23%
1,738,542
09/21/2026
90.19
90.29
88.75
89.01
-0.84%
1,585,802
09/18/2026
89.50
90.19
89.41
89.76
-0.84%
986,715
09/17/2026
90.08
90.80
89.98
90.52
+0.83%
974,145
09/16/2026
92.05
92.05
89.65
89.78
-2.45%
1,504,524
09/15/2026
90.51
92.37
90.44
92.04
+2.17%
1,033,116
09/14/2026
91.13
91.29
90.03
90.08
-0.82%
1,556,699
09/11/2026
90.03
90.85
89.85
90.82
+0.72%
1,214,457
09/10/2026
90.66
90.72
89.76
90.17
-0.45%
983,427
09/09/2026
90.52
90.72
89.69
90.57
+1.71%
1,097,377
09/08/2026
88.82
89.70
88.76
89.05
+1.70%
1,302,712
09/04/2026
87.56
87.95
86.49
87.56
-0.74%
2,316,379
09/03/2026
89.46
89.99
88.11
88.21
-1.08%
3,385,589
09/02/2026
88.70
89.84
88.51
89.17
-0.14%
2,249,634
09/01/2026
88.79
89.50
88.40
89.30
+2.31%
1,065,344
08/31/2026
87.09
87.69
86.51
87.28
+2.27%
1,135,684
08/28/2026
85.90
86.19
85.19
85.35
+0.02%
1,542,814
08/27/2026
86.29
86.50
85.00
85.33
-0.92%
1,874,927
08/26/2026
86.14
87.23
85.81
86.12
-1.88%
1,503,369
08/25/2026
87.37
87.95
86.98
87.77
-0.62%
2,471,573
08/24/2026
87.80
88.50
87.52
88.31
-0.60%
1,796,260
08/21/2026
89.77
89.84
88.82
88.84
-1.11%
971,687
08/20/2026
90.75
91.09
89.69
89.84
+0.92%
1,450,405
08/19/2026
89.72
90.16
88.72
89.02
+0.87%
1,856,608
08/18/2026
88.95
89.15
88.10
88.25
+0.74%
1,072,086
08/17/2026
87.28
87.78
86.89
87.60
+0.34%
1,425,857
08/14/2026
86.50
87.44
86.34
87.30
+1.47%
1,294,332
08/13/2026
85.28
86.21
84.79
86.04
-0.74%
1,184,944
08/12/2026
85.77
86.84
85.65
86.68
-0.28%
1,019,435
08/11/2026
86.98
87.63
86.79
86.93
-0.01%
797,429
08/10/2026
85.16
86.97
85.06
86.94
+2.48%
1,069,981
08/07/2026
84.70
85.01
84.26
84.83
-0.51%
1,325,290
08/06/2026
85.03
85.60
84.64
85.27
+1.81%
1,190,495
08/05/2026
85.59
85.75
83.49
83.75
-0.53%
1,393,699
08/04/2026
84.78
84.86
83.97
84.20
-2.31%
1,461,651
08/03/2026
86.46
86.96
86.04
86.19
-0.75%
1,513,551
07/31/2026
86.27
87.59
85.94
86.84
+0.95%
1,119,152
07/30/2026
85.43
86.39
85.42
86.02
+0.32%
1,093,682
07/29/2026
85.41
86.12
85.11
85.74
+3.05%
1,248,055
07/28/2026
83.59
84.25
82.51
83.20
+0.02%
1,161,872
07/27/2026
83.36
84.16
83.17
83.18
-3.04%
1,164,791
07/24/2026
85.50
86.02
84.92
85.79
+0.66%
1,213,383
07/23/2026
86.03
86.07
85.09
85.23
+1.55%
3,553,977
07/23/2026
$2.68 Earnings
07/22/2026
83.92
84.12
83.40
83.92
+1.65%
3,409,741
07/21/2026
81.63
82.75
81.44
82.56
+3.38%
1,772,558
07/20/2026
79.33
80.81
79.32
79.86
-0.72%
2,328,229
07/17/2026
79.56
80.55
79.41
80.44
+3.26%
3,242,456
07/16/2026
78.46
78.76
77.83
77.90
-1.89%
1,715,852
07/15/2026
80.37
80.75
79.22
79.41
-0.70%
1,699,083
07/14/2026
80.64
80.91
79.84
79.97
-0.37%
2,063,071
07/13/2026
78.97
80.28
78.95
80.26
+3.45%
1,431,483
07/10/2026
77.21
77.67
76.68
77.59
+0.35%
1,178,264
07/09/2026
77.88
78.09
77.25
77.32
-0.81%
617,039
07/08/2026
77.46
78.41
77.06
77.95
+1.17%
1,843,109
07/07/2026
76.18
78.12
76.02
77.05
+2.16%
1,923,564
07/06/2026
75.43
75.74
75.17
75.42
-0.50%
940,329
07/02/2026
75.18
75.89
75.13
75.80
+2.53%
1,303,537
07/01/2026
74.60
74.93
73.91
73.93
-3.81%
1,936,769
06/30/2026
76.43
76.93
76.02
76.86
+1.38%
1,449,717
06/30/2026
$0.97 Dividend
06/29/2026
76.43
76.94
75.70
75.81
+1.17%
2,439,814
06/26/2026
76.54
76.72
74.74
74.93
-1.93%
2,777,002
06/25/2026
75.88
77.17
75.73
76.40
-0.52%
1,297,397
06/24/2026
76.60
77.29
76.31
76.80
-2.02%
2,043,145
06/23/2026
78.62
78.75
78.20
78.38
-0.45%
1,280,203
06/22/2026
78.93
79.25
78.37
78.73
+0.30%
2,529,650
06/18/2026
79.44
79.47
78.27
78.50
-2.06%
3,341,714
06/17/2026
82.28
82.39
80.09
80.15
-2.44%
2,038,604
06/16/2026
82.87
83.10
82.13
82.15
+0.12%
1,470,294
06/15/2026
81.82
82.67
81.20
82.05
-4.49%
2,090,711
06/12/2026
85.32
86.46
85.25
85.91
+0.34%
1,077,919
06/11/2026
88.50
88.56
85.51
85.62
-0.78%
1,190,842
06/10/2026
86.91
87.74
86.29
86.29
-0.08%
1,145,298
06/09/2026
87.22
87.30
85.61
86.36
-0.17%
1,361,049
06/08/2026
87.24
87.77
86.31
86.50
-0.09%
1,291,944
06/05/2026
87.68
87.73
86.15
86.58
-1.62%
1,003,725
06/04/2026
87.57
88.04
87.23
88.01
+0.66%
1,225,356
06/03/2026
87.64
88.23
87.24
87.43
+0.20%
1,297,192
06/02/2026
86.25
87.50
86.25
87.26
+0.78%
785,135
06/01/2026
86.10
87.17
85.92
86.58
+1.59%
1,284,601
05/29/2026
85.51
85.81
84.58
85.23
+0.17%
1,829,050
05/28/2026
86.39
86.44
84.93
85.08
+0.59%
1,695,614
05/27/2026
85.46
86.01
84.58
84.58
-3.75%
1,748,233
05/26/2026
88.65
89.36
87.72
87.88
-1.70%
1,229,525
05/22/2026
88.86
89.69
88.56
89.40
-0.81%
961,002
05/21/2026
91.26
91.61
89.91
90.13
-0.21%
1,230,211
05/20/2026
91.35
91.90
89.79
90.32
-0.39%
1,119,984
05/19/2026
91.22
91.30
90.29
90.67
-0.57%
896,334
05/18/2026
90.16
91.91
89.67
91.19
+1.25%
1,086,548
05/15/2026
89.01
90.08
88.98
90.07
+0.94%
963,483