TotalEnergies SE (TTE)
73.79
+0.08
(+0.11%)
USD |
NYSE |
May 10, 16:00
73.86
+0.07
(+0.09%)
After-Hours: 20:00
TotalEnergies Price: 73.79 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 73.26 | 73.90 | 73.17 | 73.71 | 1.010M |
| May 08, 2024 | 71.89 | 72.35 | 71.76 | 72.15 | 1.028M |
| May 07, 2024 | 72.37 | 72.52 | 71.94 | 71.94 | 719170.0 |
| May 06, 2024 | 72.44 | 72.69 | 72.03 | 72.03 | 1.079M |
| May 03, 2024 | 71.58 | 71.67 | 71.10 | 71.63 | 744251.0 |
| May 02, 2024 | 71.30 | 72.05 | 71.30 | 71.40 | 1.322M |
| May 01, 2024 | 72.52 | 72.60 | 71.53 | 71.68 | 894440.0 |
| Apr 30, 2024 | 74.30 | 74.32 | 72.45 | 72.47 | 1.735M |
| Apr 29, 2024 | 74.46 | 74.66 | 74.17 | 74.48 | 1.500M |
| Apr 26, 2024 | 74.71 | 74.97 | 74.00 | 74.56 | 2.495M |
| Apr 25, 2024 | 72.47 | 73.76 | 72.25 | 73.75 | 1.390M |
| Apr 24, 2024 | 72.86 | 72.94 | 72.26 | 72.74 | 1.125M |
| Apr 23, 2024 | 72.53 | 73.16 | 72.20 | 72.97 | 775699.0 |
| Apr 22, 2024 | 71.93 | 72.83 | 71.59 | 72.59 | 864718.0 |
| Apr 19, 2024 | 71.22 | 72.07 | 71.10 | 72.05 | 1.362M |
| Apr 18, 2024 | 71.80 | 71.99 | 70.71 | 70.83 | 2.049M |
| Apr 17, 2024 | 71.99 | 72.42 | 71.09 | 71.75 | 1.681M |
| Apr 16, 2024 | 71.83 | 72.00 | 71.22 | 71.75 | 1.326M |
| Apr 15, 2024 | 72.91 | 73.07 | 72.00 | 72.17 | 3.077M |
| Apr 12, 2024 | 73.31 | 73.74 | 72.37 | 72.49 | 974783.0 |
| Apr 11, 2024 | 73.93 | 73.93 | 72.25 | 72.95 | 930506.0 |
| Apr 10, 2024 | 72.82 | 73.37 | 72.43 | 73.36 | 1.375M |
| Apr 09, 2024 | 73.73 | 73.88 | 72.78 | 73.03 | 805609.0 |
| Apr 08, 2024 | 73.54 | 74.06 | 73.43 | 73.67 | 1.088M |
| Apr 05, 2024 | 72.64 | 72.91 | 72.17 | 72.87 | 950619.0 |
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
52.12
Average
51.50
Median
May 31 2019
Price Benchmarks
| BP PLC | 37.84 |
| Chevron Corp | 165.79 |
| Eni SpA | 32.54 |
| Exxon Mobil Corp | 117.96 |
| Shell PLC | 74.10 |
Price Related Metrics
| PE Ratio | 8.328 |
| PS Ratio | 0.8397 |
| PEG Ratio | 1.018 |
| Price to Book Value | 1.441 |
| Price to Free Cash Flow | 8.288 |
| Earnings Yield | 12.01% |
| Market Cap | 170.65B |
| PEGY Ratio | 0.6658 |
| Operating PE Ratio | 5.827 |
| Normalized PE Ratio | 8.328 |