TotalEnergies (TTE) Stock Chart & Stock Price History GBX 52.34 -0.60 (-1.14%) As of 05/21/2025 12:22 PM Eastern 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 19.85%, with a year-to-date return of -1.22%. In the past month, the stock has increased 1.07%, reflecting recent market activity. As of the latest close, TotalEnergies traded at GBX 52.34 with a market cap of £114.85 billion and volume of 194,114 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-1.65%1 Month Performance+1.07%3 Month Performance-9.96%Year-To-Date Performance-1.22%1 Year Performance-19.85% TTE Stock Chart for Thursday, May, 22, 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 Capitalization05/21/2025GBX 52.85GBX 52.34-0.96%GBX 53.12GBX 52.26194,114 shs£114.85 billion05/20/2025GBX 52.88GBX 52.85-0.07%GBX 53.15GBX 52.39973,522 shs£115.97 billion05/19/2025GBX 53.22GBX 52.88-0.63%GBX 53.34GBX 52.601.10 million shs£116.05 billion05/16/2025GBX 52.86GBX 53.22+0.67%GBX 53.44GBX 52.86641,026 shs£116.78 billion05/15/2025GBX 52.85GBX 52.86+0.03%GBX 55.08GBX 52.29811,537 shs£116.00 billion05/14/2025GBX 53.22GBX 52.85-0.70%GBX 55.48GBX 52.68464,789 shs£115.97 billion05/13/2025GBX 53.33GBX 53.22-0.20%GBX 55.78GBX 52.813.51 million shs£116.79 billion05/12/2025GBX 51.90GBX 53.33+2.74%GBX 56.08GBX 52.861.38 million shs£117.03 billion05/09/2025GBX 51.01GBX 51.90+1.75%GBX 52.11GBX 51.29427,044 shs£113.90 billion05/08/2025GBX 50.72GBX 51.01+0.57%GBX 51.15GBX 50.556.01 million shs£111.94 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. 05/07/2025GBX 50.75GBX 50.72-0.06%GBX 53.08GBX 50.493.85 million shs£111.30 billion05/06/2025GBX 50.86GBX 50.75-0.22%GBX 51.31GBX 50.64939,853 shs£111.37 billion05/05/2025GBX 50.86GBX 50.86GBX 51.84GBX 48.612.47 million shs£111.61 billion05/02/2025GBX 51.12GBX 50.86-0.50%GBX 51.84GBX 48.612.47 million shs£111.61 billion05/01/2025GBX 51.12GBX 51.12GBX 51.29GBX 50.121.96 million shs£112.18 billion04/30/2025GBX 52.54GBX 51.12-2.70%GBX 51.29GBX 50.121.96 million shs£112.18 billion04/29/2025GBX 52.89GBX 52.54-0.67%GBX 52.97GBX 52.088.27 million shs£115.29 billion04/28/2025GBX 52.50GBX 52.89+0.75%GBX 53.09GBX 52.733.00 million shs£116.08 billion04/25/2025GBX 52.20GBX 52.50+0.58%GBX 55.18GBX 52.451.24 million shs£115.21 billion04/24/2025GBX 51.97GBX 52.20+0.43%GBX 54.58GBX 51.909.85 million shs£114.54 billion04/23/2025GBX 51.78GBX 51.97+0.36%GBX 53.32GBX 51.761.94 million shs£114.05 billion04/22/2025GBX 51.23GBX 51.78+1.09%GBX 53.14GBX 51.531.35 million shs£113.64 billion04/21/2025GBX 51.23GBX 51.23GBX 53.14GBX 51.05940,842 shs£112.42 billion Related Companies Shell Stock Price Chart BP Stock Price Chart Woodside Energy Group 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 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 5/22/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredThe Prophet's Newest PredictionA storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...Stansberry Research | SponsoredA new financial chapter Porter Stansberry says what happened last week could become the defining legacy of his financial publishing ca...Porter & Company | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...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 | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredElon’s backup plan for AIElon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy TTE Stock Free TTE Stock Alerts