TotalEnergies (TTE) Stock Chart & Stock Price History GBX 53.26 -2.64 (-4.72%) As of 07/4/2025 Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendHeadlinesBuy This Stock TotalEnergies Stock Price Performance The TotalEnergies (TTE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 18.50%, with a year-to-date return of 0.52%. In the past month, the stock has increased 2.42%, reflecting recent market activity. As of the latest close, TotalEnergies traded at GBX 53.45 with a market cap of £117.29 billion and volume of 6.37 million shares. Receive TTE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TotalEnergies and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.82%1 Month Performance+2.42%3 Month Performance-1.33%Year-To-Date Performance+0.52%1 Year Performance-18.50% TTE Stock Chart for Saturday, July, 5, 2025 TTE Chart by TradingView TotalEnergies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/04/2025GBX 53.45GBX 53.45GBX 90.90GBX 53.366.37 million shs£117.29 billion07/03/2025GBX 53.47GBX 53.45-0.04%GBX 90.90GBX 53.366.37 million shs£117.29 billion07/02/2025GBX 52.22GBX 53.47+2.39%GBX 53.80GBX 513.87 million shs£117.33 billion07/01/2025GBX 52.31GBX 52.22-0.18%GBX 54.90GBX 51.983.40 million shs£114.59 billion06/30/2025GBX 52.60GBX 52.31-0.54%GBX 54.80GBX 52.10947,536 shs£114.80 billion06/27/2025GBX 52.50GBX 52.60+0.19%GBX 55.08GBX 52.355.90 million shs£115.42 billion06/26/2025GBX 52.30GBX 52.50+0.38%GBX 52.68GBX 51.949.96 million shs£115.20 billion06/25/2025GBX 52.47GBX 52.30-0.32%GBX 54.98GBX 52.242.30 million shs£114.76 billion06/24/2025GBX 54.38GBX 52.47-3.51%GBX 53.05GBX 51.307.64 million shs£115.14 billion06/23/2025GBX 54.54GBX 54.38-0.29%GBX 57.68GBX 54.283.18 million shs£119.33 billion Get the Latest News and Ratings for TTE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for TotalEnergies and its competitors with MarketBeat's FREE daily newsletter. 06/20/2025GBX 54.82GBX 54.54-0.52%GBX 54.94GBX 54.232.60 million shs£119.68 billion06/19/2025GBX 54.55GBX 54.82+0.49%GBX 55.12GBX 54.255.04 million shs£120.30 billion06/18/2025GBX 55.58GBX 54.55-1.84%GBX 55.81GBX 54.502.77 million shs£119.71 billion06/17/2025GBX 54.54GBX 55.58+1.91%GBX 55.60GBX 54.398.00 million shs£121.96 billion06/16/2025GBX 54.81GBX 54.54-0.49%GBX 57.18GBX 534.94 million shs£119.68 billion06/13/2025GBX 54.71GBX 54.81+0.18%GBX 58.28GBX 54.457.87 million shs£120.27 billion06/12/2025GBX 53.59GBX 54.71+2.09%GBX 57.18GBX 54.311.40 million shs£120.05 billion06/11/2025GBX 53.18GBX 53.59+0.77%GBX 55.60GBX 53.07577,899 shs£117.59 billion06/10/2025GBX 52.35GBX 53.18+1.59%GBX 53.59GBX 52.531.06 million shs£116.70 billion06/09/2025GBX 52.30GBX 52.35+0.09%GBX 54.78GBX 522.07 million shs£114.87 billion06/06/2025GBX 52GBX 52.30+0.58%GBX 54.50GBX 51.90688,193 shs£114.77 billion06/05/2025GBX 52.28GBX 52-0.54%GBX 54.68GBX 51.731.06 million shs£114.12 billion06/04/2025GBX 52.66GBX 52.28-0.72%GBX 55.48GBX 52.212.14 million shs£114.73 billion Related Companies Shell Stock Price Chart BP Stock Price Chart Melrose Industries Stock Price Chart Bridgepoint Group Stock Price Chart Kosmos Energy Stock Price Chart Diversified Energy Stock Price Chart Gran Tierra Energy Stock Price Chart Nostrum Oil & Gas Stock Price Chart Surgical Innovations Group Stock Price Chart Europa Oil & Gas Stock Price Chart Receive TTE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TotalEnergies and its competitors with MarketBeat's FREE daily newsletter. This page (LON:TTE) was last updated on 7/5/2025 by MarketBeat.com Staff From Our PartnersTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | SponsoredA grave, grave error.Famed financial analyst, Porter Stansberry, calls this technology “The Final Frontier” because it holds the ke...Porter & Company | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding TotalEnergies SE Please log in to your account or sign up in order to add this asset to your watchlist. Share TotalEnergies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
