Loading live market data…

TotalEnergies SE

NYSE:TTE

$80.34 USD

-$0.57 (-0.7%)

Volume
1.44M
Average Volume
1.49M
Market Capitalization
$178.92B
P/E Ratio
11.86
Dividend Yield
4.81%
Price Target
$78.00
Year High
$94.17
Year Low
$57.39
Day High
—
Day Low
—
Payout Ratio
$0.56
Current Ratio
$1.08
Date Opening Price Closing Price %Chg Volume
2026-07-15 $81.32 $80.34 -1.21% 1.57M
2026-07-14 $81.59 $80.91 -0.83% 2.06M
2026-07-13 $79.90 $81.21 1.64% 1.43M
2026-07-10 $78.12 $78.50 0.49% 1.18M
2026-07-09 $78.80 $78.23 -0.72% 617.04K
2026-07-08 $78.37 $78.87 0.64% 1.84M
2026-07-07 $77.08 $77.96 1.14% 1.92M
2026-07-06 $76.32 $76.31 -0.01% 940.33K
2026-07-02 $76.07 $76.69 0.82% 1.3M
2026-07-01 $75.48 $74.80 -0.90% 1.94M
2026-06-30 $77.33 $77.76 0.56% 1.45M
2026-06-29 $78.31 $77.67 -0.82% 2.44M
2026-06-26 $78.42 $76.77 -2.10% 2.78M
2026-06-25 $77.75 $78.28 0.68% 1.3M
2026-06-24 $78.49 $78.69 0.25% 2.04M
2026-06-23 $80.55 $80.31 -0.30% 1.28M
2026-06-22 $80.87 $80.67 -0.25% 2.53M
2026-06-18 $81.39 $80.43 -1.18% 3.34M
2026-06-17 $84.30 $82.12 -2.59% 2.04M
2026-06-16 $84.91 $84.17 -0.87% 1.47M
2026-06-15 $83.83 $84.07 0.29% 2.09M
2026-06-12 $87.42 $88.02 0.69% 1.08M
2026-06-11 $90.68 $87.72 -3.26% 1.19M
2026-06-10 $89.05 $88.41 -0.72% 1.15M
2026-06-09 $89.36 $88.48 -0.98% 1.36M
2026-06-08 $89.38 $88.63 -0.84% 1.29M
2026-06-05 $89.84 $88.71 -1.26% 1M
2026-06-04 $89.72 $90.17 0.50% 1.23M
2026-06-03 $89.79 $89.58 -0.23% 1.3M
2026-06-02 $88.37 $89.40 1.17% 785.06K
2026-06-01 $88.22 $88.71 0.56% 1.28M
2026-05-29 $87.61 $87.32 -0.33% 1.83M
2026-05-28 $88.51 $87.17 -1.51% 1.7M
2026-05-27 $87.56 $86.66 -1.03% 1.75M
2026-05-26 $90.83 $90.04 -0.87% 1.23M
2026-05-22 $91.04 $91.60 0.62% 961K
2026-05-21 $93.50 $92.35 -1.23% 1.23M
2026-05-20 $93.60 $92.54 -1.13% 1.12M
2026-05-19 $93.46 $92.90 -0.60% 896.33K
2026-05-18 $92.38 $93.43 1.14% 1.09M
2026-05-15 $91.20 $92.28 1.18% 963.4K
2026-05-14 $91.10 $91.42 0.35% 778.7K
2026-05-13 $91.34 $91.37 0.03% 731.51K
2026-05-12 $91.02 $91.76 0.81% 706.2K
2026-05-11 $90.35 $90.69 0.38% 893.32K
2026-05-08 $88.95 $88.48 -0.53% 840.4K
2026-05-07 $88.77 $88.73 -0.05% 988.66K
2026-05-06 $89.90 $89.96 0.07% 1.09M
2026-05-05 $92.35 $93.60 1.35% 1.27M
2026-05-04 $91.92 $92.30 0.41% 2.14M
2026-05-01 $92.44 $92.78 0.37% 2.33M
2026-04-30 $91.24 $92.71 1.61% 2.45M
2026-04-29 $91.80 $92.24 0.48% 2.08M
2026-04-28 $91.36 $91.03 -0.36% 1.6M
2026-04-27 $90.27 $88.74 -1.69% 1.04M
2026-04-24 $90.47 $89.73 -0.82% 894K
2026-04-23 $90.10 $90.47 0.41% 1.01M
2026-04-22 $89.60 $89.57 -0.03% 1.12M
2026-04-21 $88.08 $88.37 0.33% 1.17M
2026-04-20 $87.28 $87.31 0.03% 1.23M
2026-04-17 $86.36 $87.07 0.82% 2.67M
2026-04-16 $90.29 $90.74 0.50% 2.27M
2026-04-15 $91.10 $87.06 -4.43% 3.25M
2026-04-14 $92.80 $90.99 -1.95% 2.5M
2026-04-13 $93.10 $93.44 0.37% 1.76M
2026-04-10 $90.68 $92.65 2.17% 3.8M
2026-04-09 $91.96 $89.93 -2.21% 2.56M
2026-04-08 $87.89 $89.45 1.77% 3.63M
2026-04-07 $91.75 $91.37 -0.41% 2.42M
2026-04-06 $91.61 $92.25 0.70% 1.15M
2026-04-02 $92.13 $92.39 0.28% 2.82M
2026-04-01 $91.04 $89.78 -1.38% 2.78M
2026-03-31 $92.61 $90.98 -1.76% 2.96M
2026-03-30 $91.80 $91.55 -0.27% 1.89M
2026-03-27 $90.00 $89.87 -0.14% 1.42M
2026-03-26 $89.44 $89.95 0.57% 1.78M
2026-03-25 $88.99 $89.26 0.30% 2.27M
2026-03-24 $88.64 $88.79 0.17% 2.84M
2026-03-23 $86.44 $89.14 3.12% 2.88M
2026-03-20 $89.29 $88.75 -0.60% 2.95M
2026-03-19 $89.54 $90.06 0.58% 4.13M
2026-03-18 $87.31 $86.90 -0.47% 2.41M
2026-03-17 $85.17 $86.04 1.02% 2.01M
2026-03-16 $82.97 $82.86 -0.13% 2.12M
2026-03-13 $82.29 $82.75 0.56% 2.15M
2026-03-12 $80.73 $81.41 0.84% 3.24M
2026-03-11 $79.98 $81.31 1.66% 2.34M
2026-03-10 $79.75 $80.08 0.41% 4.14M
2026-03-09 $79.00 $80.29 1.63% 3.17M
2026-03-06 $78.02 $78.77 0.96% 2.74M