TTE
TOTALENERGIES (TTE)
NYSE
$80.34+$0.03 (+0.04%)
Price as of Jun 23, 2026 6:56 PM EDT
  • $183.6B
    Market Cap
  • 36.59%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -11.93%
    Low Price$80.31
    High Price$90.17
  • 3 Months
    -8.13%
    Low Price$80.31
    High Price$93.60
  • 1 Year
    +35.23%
    Low Price$57.39
    High Price$93.60
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
80.55
80.69
80.12
80.31
-0.45%
1,280,203
06/22/2026
80.87
81.20
80.30
80.67
+0.30%
2,529,650
06/18/2026
81.39
81.42
80.19
80.43
-2.06%
3,341,714
06/17/2026
84.30
84.42
82.06
82.12
-2.44%
2,038,604
06/16/2026
84.91
85.14
84.15
84.17
+0.12%
1,470,294
06/15/2026
83.83
84.70
83.20
84.07
-4.49%
2,090,711
06/12/2026
87.42
88.58
87.35
88.02
+0.34%
1,077,919
06/11/2026
90.68
90.74
87.61
87.72
-0.78%
1,190,842
06/10/2026
89.05
89.90
88.41
88.41
-0.08%
1,145,298
06/09/2026
89.36
89.45
87.72
88.48
-0.17%
1,361,049
06/08/2026
89.38
89.93
88.43
88.63
-0.09%
1,291,944
06/05/2026
89.84
89.89
88.27
88.71
-1.62%
1,003,725
06/04/2026
89.72
90.20
89.37
90.17
+0.66%
1,225,356
06/03/2026
89.79
90.40
89.38
89.58
+0.20%
1,297,192
06/02/2026
88.37
89.65
88.37
89.40
+0.78%
785,135
06/01/2026
88.22
89.31
88.03
88.71
+1.59%
1,284,601
05/29/2026
87.61
87.92
86.66
87.32
+0.17%
1,829,050
05/28/2026
88.51
88.56
87.02
87.17
+0.59%
1,695,614
05/27/2026
87.56
88.12
86.66
86.66
-3.75%
1,748,233
05/26/2026
90.83
91.56
89.88
90.04
-1.70%
1,229,525
05/22/2026
91.04
91.89
90.74
91.60
-0.81%
961,002
05/21/2026
93.50
93.87
92.12
92.35
-0.21%
1,230,211
05/20/2026
93.60
94.16
92.00
92.54
-0.39%
1,119,984
05/19/2026
93.46
93.54
92.51
92.90
-0.57%
896,334
05/18/2026
92.38
94.17
91.87
93.43
+1.25%
1,086,548
05/15/2026
91.20
92.29
91.17
92.28
+0.94%
963,483
05/14/2026
91.10
91.89
90.83
91.42
+0.05%
778,703
05/13/2026
91.34
91.45
90.84
91.37
-0.43%
731,511
05/12/2026
91.02
91.96
90.95
91.76
+1.18%
706,201
05/11/2026
90.35
90.90
90.25
90.69
+2.50%
893,318
05/08/2026
88.95
89.39
88.47
88.48
-0.28%
840,397
05/07/2026
88.77
88.96
87.73
88.73
-1.37%
988,661
05/06/2026
89.90
90.37
89.35
89.96
-3.89%
1,094,567
05/05/2026
92.35
93.61
91.92
93.60
+1.41%
1,268,242
05/04/2026
91.92
92.73
91.32
92.30
-0.52%
2,143,019
05/01/2026
92.44
93.29
91.32
92.78
+0.08%
2,327,978
04/30/2026
91.24
93.67
91.21
92.71
+0.51%
2,451,348
04/29/2026
91.80
92.51
91.36
92.24
+1.33%
2,075,757
04/29/2026
$2.45 Earnings
04/28/2026
91.36
91.69
90.82
91.03
+2.58%
1,595,390
04/27/2026
90.27
90.53
88.71
88.74
-1.10%
1,043,360
04/24/2026
90.47
90.53
89.38
89.73
-0.82%
894,004
04/23/2026
90.10
90.53
89.58
90.47
+1.00%
1,013,611
04/22/2026
89.60
89.81
88.90
89.57
+1.36%
1,123,754
04/21/2026
88.08
88.54
87.74
88.37
+1.21%
1,170,858
04/20/2026
87.28
87.87
87.14
87.31
+0.28%
1,233,405
04/17/2026
86.36
87.31
85.30
87.07
-4.04%
2,670,670
04/16/2026
90.29
91.22
90.04
90.74
+4.23%
2,272,542
04/15/2026
91.10
91.30
86.97
87.06
-4.32%
3,252,484
04/14/2026
92.80
92.80
90.28
90.99
-2.62%
2,497,157
04/13/2026
93.10
93.49
92.19
93.44
+0.85%
1,760,725
04/10/2026
90.68
92.73
90.48
92.65
+3.02%
3,800,136
04/09/2026
91.96
92.42
89.89
89.93
+0.54%
2,558,823
04/08/2026
87.89
89.97
87.27
89.45
-2.10%
3,633,181
04/07/2026
91.75
92.53
90.77
91.37
-0.95%
2,421,228
04/06/2026
91.61
92.29
90.70
92.25
-0.15%
1,149,030
04/02/2026
92.13
92.49
91.22
92.39
+2.91%
2,823,923
04/01/2026
91.04
91.54
88.80
89.78
-1.32%
2,777,748
03/31/2026
92.61
93.29
90.03
90.98
+0.45%
2,956,529
03/31/2026
$0.97 Dividend
03/30/2026
90.82
91.96
89.94
90.58
+1.87%
1,892,488
03/27/2026
89.04
89.99
88.61
88.91
-0.09%
1,424,283
03/26/2026
88.49
90.38
88.34
88.99
+0.77%
1,777,760
03/25/2026
88.04
88.81
87.66
88.31
+0.53%
2,266,295
03/24/2026
87.70
88.75
87.10
87.85
-0.39%
2,838,288
03/23/2026
85.52
88.46
85.14
88.19
+0.44%
2,878,889
03/20/2026
88.34
88.67
87.20
87.81
-1.45%
2,946,614
03/19/2026
88.59
90.41
88.02
89.10
+3.64%
4,134,208
03/18/2026
86.38
86.49
85.80
85.98
+1.00%
2,410,028
03/17/2026
84.26
85.18
84.16
85.12
+3.84%
2,011,635
03/16/2026
82.09
82.81
81.83
81.98
+0.13%
2,115,569
03/13/2026
81.41
82.26
81.25
81.87
+1.63%
2,147,002
03/12/2026
79.87
81.00
79.45
80.55
+0.14%
3,243,003
03/11/2026
79.13
80.61
79.07
80.45
+1.54%
2,344,586
03/10/2026
78.90
79.84
78.73
79.23
-0.26%
4,139,607
03/09/2026
78.16
79.69
78.02
79.44
+1.93%
3,167,303
03/06/2026
77.19
78.59
76.66
77.93
+2.26%
2,735,349
03/05/2026
76.81
77.19
75.75
76.21
+0.14%
2,503,669
03/04/2026
77.84
78.04
76.00
76.10
-1.81%
3,826,472
03/03/2026
78.76
79.07
77.42
77.51
-3.37%
2,535,683
03/02/2026
81.28
81.34
79.24
80.21
+0.91%
2,428,732
02/27/2026
79.19
79.51
78.54
79.49
+1.79%
1,234,873
02/26/2026
77.80
79.08
77.75
78.09
-0.70%
930,713
02/25/2026
78.83
79.05
78.16
78.64
+0.48%
1,126,209
02/24/2026
77.81
78.27
77.46
78.27
+1.64%
2,061,590
02/23/2026
77.17
77.79
76.85
77.00
-0.06%
647,871
02/20/2026
76.57
77.07
76.18
77.05
+0.06%
781,453
02/19/2026
77.02
77.48
76.86
77.00
+0.62%
1,613,018
02/18/2026
76.74
76.85
76.28
76.53
+1.08%
1,082,886
02/17/2026
75.68
76.12
74.86
75.71
-0.35%
1,065,187
02/13/2026
75.26
76.13
74.98
75.97
+0.88%
1,565,429
02/12/2026
75.65
76.14
74.97
75.31
-2.06%
2,142,453
02/11/2026
74.92
76.94
74.79
76.89
+4.14%
2,253,552
02/11/2026
$1.73 Earnings
02/10/2026
74.05
74.23
73.42
73.84
-0.11%
1,467,609
02/09/2026
73.47
74.11
73.36
73.92
+1.19%
1,473,451
02/06/2026
72.64
73.66
72.62
73.04
+0.79%
1,304,969
02/05/2026
72.21
73.01
72.07
72.47
-2.15%
2,286,568
02/04/2026
73.45
74.65
72.90
74.06
+0.59%
2,501,356
02/03/2026
71.08
73.63
71.02
73.63
+3.53%
2,281,101