TotalEnergies SE (TTE)
62.99
+0.52
(+0.83%)
USD |
NYSE |
Nov 04, 16:00
63.47
+0.48
(+0.76%)
Pre-Market: 08:45
TotalEnergies Price: 62.99 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 63.29 | 63.60 | 62.85 | 62.99 | 1.493M |
| Nov 01, 2024 | 63.34 | 63.40 | 62.29 | 62.47 | 1.196M |
| Oct 31, 2024 | 62.72 | 62.96 | 61.95 | 62.56 | 2.216M |
| Oct 30, 2024 | 63.90 | 64.50 | 63.57 | 63.57 | 4.198M |
| Oct 29, 2024 | 64.66 | 64.81 | 63.96 | 64.03 | 1.660M |
| Oct 28, 2024 | 63.97 | 64.79 | 63.86 | 64.70 | 1.326M |
| Oct 25, 2024 | 65.21 | 65.38 | 64.82 | 65.02 | 1.376M |
| Oct 24, 2024 | 65.14 | 65.27 | 64.56 | 64.89 | 563222.0 |
| Oct 23, 2024 | 64.65 | 64.96 | 64.26 | 64.60 | 975254.0 |
| Oct 22, 2024 | 64.81 | 65.21 | 64.73 | 64.84 | 625791.0 |
| Oct 21, 2024 | 65.23 | 65.42 | 64.79 | 64.91 | 927692.0 |
| Oct 18, 2024 | 65.05 | 65.06 | 64.62 | 64.91 | 1.027M |
| Oct 17, 2024 | 65.06 | 65.21 | 64.55 | 65.00 | 1.073M |
| Oct 16, 2024 | 65.19 | 65.30 | 64.37 | 64.45 | 1.632M |
| Oct 15, 2024 | 65.08 | 65.22 | 64.58 | 64.73 | 2.262M |
| Oct 14, 2024 | 68.18 | 68.46 | 67.92 | 68.11 | 887073.0 |
| Oct 11, 2024 | 68.19 | 68.58 | 68.06 | 68.28 | 1.794M |
| Oct 10, 2024 | 68.36 | 68.48 | 68.04 | 68.46 | 735999.0 |
| Oct 09, 2024 | 67.51 | 68.13 | 67.41 | 68.04 | 737432.0 |
| Oct 08, 2024 | 68.80 | 68.80 | 67.88 | 68.21 | 1.113M |
| Oct 07, 2024 | 69.11 | 69.79 | 69.05 | 69.44 | 1.302M |
| Oct 04, 2024 | 68.86 | 69.14 | 68.45 | 68.60 | 1.969M |
| Oct 03, 2024 | 67.39 | 68.02 | 67.32 | 67.88 | 2.073M |
| Oct 02, 2024 | 67.43 | 67.53 | 66.49 | 67.28 | 2.726M |
| Oct 01, 2024 | 64.86 | 65.98 | 64.78 | 65.68 | 2.423M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.76
Minimum
Mar 19 2020
74.56
Maximum
Apr 26 2024
53.65
Average
52.76
Median
Price Benchmarks
| Equinor ASA | 23.56 |
| Shell PLC | 67.74 |
| Chevron Corp | 153.97 |
| Eni SpA | 30.38 |
| APA Corp | 23.53 |
Price Related Metrics
| PE Ratio | 8.935 |
| PS Ratio | 0.7345 |
| Price to Book Value | 1.233 |
| Price to Free Cash Flow | 8.207 |
| Earnings Yield | 11.19% |
| Market Cap | 143.08B |
| Operating PE Ratio | 5.924 |
| Normalized PE Ratio | 8.935 |