Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Totalenergies S (TTE.US) Share Price

Price $92.38 on 03-04-2026 at 22:47:29
Change $2.42 2.62%
Buy $92.40
Sell $90.31
Last Trade: -
Day's Volume: 147,281
Last Close: $92.39
Open: $92.01
ISIN: US89151E1091
Day's Range $91.23 - $92.47
52wk Range: $52.78 - $93.29
Market Capitalisation: $173.80b
VWAP: $91.86615
Shares in Issue: 2.19b

Totalenergies S (TTE.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Totalenergies S trades

Totalenergies S (TTE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 92.01 92.47 91.23 92.39 147,281
2nd Apr 2026 (Thu) 92.01 92.47 91.23 92.39 147,281
1st Apr 2026 (Wed) 91.30 91.485 88.83 89.78 224,326
31st Mar 2026 (Tue) 92.48 93.29 90.03 90.98 152,834
30th Mar 2026 (Mon) 92.285 92.93 90.96 91.55 99,850
27th Mar 2026 (Fri) 90.04 90.96 89.585 89.87 105,729
26th Mar 2026 (Thu) 89.38 91.31 89.30 89.95 127,579
25th Mar 2026 (Wed) 89.07 89.735 88.66 89.26 97,566
24th Mar 2026 (Tue) 88.65 89.68 88.04 88.79 111,112
23rd Mar 2026 (Mon) 86.52 89.36 86.52 89.14 138,584
20th Mar 2026 (Fri) 89.33 89.62 88.14 88.75 172,059
19th Mar 2026 (Thu) 89.53 91.37 88.97 90.06 257,861
18th Mar 2026 (Wed) 87.33 87.40 86.73 86.90 142,298
17th Mar 2026 (Tue) 85.15 86.085 85.075 86.04 213,536
16th Mar 2026 (Mon) 82.92 83.69 82.71 82.86 109,636
13th Mar 2026 (Fri) 82.295 83.135 82.13 82.75 140,667
12th Mar 2026 (Thu) 80.67 81.86 80.30 81.42 185,971
11th Mar 2026 (Wed) 80.00 81.455 80.00 81.31 108,209
10th Mar 2026 (Tue) 79.65 80.46 79.63 80.08 192,188
9th Mar 2026 (Mon) 78.965 80.52 78.88 80.29 155,818
6th Mar 2026 (Fri) 78.04 79.43 77.52 78.77 194,369
5th Mar 2026 (Thu) 77.60 77.96 76.60 77.03 131,436
See more Totalenergies S price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered