TTE
TOTALENERGIES (TTE)
NYSE
$90.52+$0.97 (+1.08%)
Price as of Nov 13, 2026 12:45 PM EST
  • $204.3B
    Market Cap
  • 45.07%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +1.34%
    Low Price$87.82
    High Price$95.33
  • 3 Months
    +3.31%
    Low Price$83.98
    High Price$95.33
  • 1 Year
    +45.07%
    Low Price$60.58
    High Price$95.33
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
88.69
89.88
88.64
89.55
+1.81%
714,791
11/11/2026
88.01
88.08
87.49
87.96
+0.09%
949,097
11/10/2026
86.92
87.93
86.39
87.88
-0.14%
1,256,325
11/09/2026
87.72
88.48
87.30
88.00
+0.20%
1,934,406
11/06/2026
87.57
89.02
87.28
87.82
-1.05%
1,093,517
11/05/2026
90.88
92.30
88.56
88.75
-1.89%
1,647,540
11/04/2026
93.03
93.06
89.95
90.46
-2.42%
2,762,978
11/03/2026
92.86
93.36
92.17
92.70
-0.09%
1,100,594
11/02/2026
93.54
93.85
92.57
92.78
-2.67%
1,257,483
10/30/2026
95.08
95.78
94.85
95.33
+1.38%
1,272,995
10/29/2026
94.38
94.65
93.59
94.03
+1.24%
1,041,901
10/29/2026
$4.03 Earnings
10/28/2026
92.60
93.65
92.40
92.88
+0.57%
1,019,902
10/27/2026
93.12
93.30
92.28
92.35
-1.50%
1,013,786
10/26/2026
92.91
94.04
92.82
93.76
+1.06%
1,186,390
10/23/2026
91.71
93.75
91.68
92.78
+2.00%
2,244,600
10/22/2026
91.23
91.39
89.48
90.96
+0.69%
1,793,740
10/21/2026
90.79
91.09
89.95
90.34
+0.29%
2,934,183
10/20/2026
91.32
91.39
89.39
90.08
+0.14%
3,321,789
10/19/2026
90.38
91.06
89.93
89.95
-1.52%
1,639,873
10/16/2026
90.27
91.37
89.91
91.34
+3.22%
2,902,208
10/15/2026
91.11
91.11
88.47
88.49
-1.28%
3,658,883
10/14/2026
89.16
89.81
88.86
89.64
+0.78%
2,679,059
10/13/2026
88.94
89.44
88.46
88.95
+0.66%
2,606,335
10/12/2026
88.21
88.85
87.89
88.37
+2.62%
1,799,372
10/09/2026
87.21
88.06
85.98
86.11
+0.10%
4,110,794
10/08/2026
86.77
87.45
85.42
86.02
+2.13%
3,311,331
10/07/2026
85.18
85.50
83.87
84.23
+0.30%
1,924,322
10/06/2026
84.82
85.44
83.92
83.98
-0.46%
4,150,023
10/05/2026
84.60
85.21
83.57
84.37
-0.04%
2,533,686
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