NYSE:TTE
TotalEnergies Stock Price (Quote)
$71.63
+0.230 (+0.322%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 TTE stock ended at $71.63. This is 0.322% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.796% from a day low at $71.10 to a day high of $71.67. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $71.58 | $71.67 | $71.10 | $71.63 | 743 372 |
| May 02, 2024 | $71.30 | $72.05 | $71.30 | $71.40 | 1 321 863 |
| May 01, 2024 | $72.52 | $72.60 | $71.53 | $71.68 | 893 607 |
| Apr 30, 2024 | $74.30 | $74.32 | $72.45 | $72.47 | 1 732 896 |
| Apr 29, 2024 | $74.46 | $74.66 | $74.17 | $74.48 | 1 499 339 |
| Apr 26, 2024 | $74.71 | $74.97 | $74.01 | $74.56 | 2 459 532 |
| Apr 25, 2024 | $72.47 | $73.76 | $72.25 | $73.75 | 1 385 191 |
| Apr 24, 2024 | $72.86 | $72.94 | $72.26 | $72.74 | 1 122 707 |
| Apr 23, 2024 | $72.53 | $73.16 | $72.20 | $72.97 | 775 691 |
| Apr 22, 2024 | $71.93 | $72.83 | $71.59 | $72.59 | 864 211 |
| Apr 19, 2024 | $71.22 | $72.07 | $71.10 | $72.05 | 1 360 253 |
| Apr 18, 2024 | $71.80 | $71.99 | $70.71 | $70.85 | 2 047 960 |
| Apr 17, 2024 | $71.99 | $72.42 | $71.09 | $71.75 | 1 663 037 |
| Apr 16, 2024 | $71.83 | $72.00 | $71.22 | $71.75 | 1 310 283 |
| Apr 15, 2024 | $72.91 | $73.07 | $72.00 | $72.17 | 3 049 510 |
| Apr 12, 2024 | $73.31 | $73.74 | $72.37 | $72.49 | 972 812 |
| Apr 11, 2024 | $73.93 | $73.93 | $72.25 | $72.95 | 929 920 |
| Apr 10, 2024 | $72.82 | $73.37 | $72.43 | $73.36 | 1 373 866 |
| Apr 09, 2024 | $73.73 | $73.88 | $72.78 | $73.03 | 804 869 |
| Apr 08, 2024 | $73.54 | $74.06 | $73.43 | $73.67 | 1 068 655 |
| Apr 05, 2024 | $72.64 | $72.91 | $72.17 | $72.87 | 949 535 |
| Apr 04, 2024 | $72.86 | $72.97 | $72.41 | $72.56 | 1 097 042 |
| Apr 03, 2024 | $71.79 | $72.34 | $71.54 | $72.20 | 1 044 319 |
| Apr 02, 2024 | $70.74 | $71.70 | $70.46 | $71.70 | 3 374 483 |
| Apr 01, 2024 | $69.28 | $69.81 | $68.68 | $69.74 | 942 237 |
