Free Trial
→ Musk’s Project Colossus could mint millionaires (From Brownstone Research) (Ad)tc pixel Free TTE Stock Alerts

TotalEnergies (TTE) Stock Chart & Stock Price History

TotalEnergies logo
GBX 51.69 -0.71 (-1.35%)
As of 11:30 AM Eastern
Compare

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 15.74%, with a year-to-date return of -2.33%. In the past month, the stock has decreased 3.31%, reflecting recent market activity.

As of the latest close, TotalEnergies traded at GBX 52.42 with a market cap of £1.14 billion and volume of 1.15 million shares.

Receive TTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TotalEnergies and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.55%
1 Month
Performance
-3.31%
3 Month
Performance
-6.88%
Year-To-Date
Performance
-2.33%
1 Year
Performance
-15.74%

TTE Stock Chart for Wednesday, September, 17, 2025

TTE Chart by TradingView

TotalEnergies Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/16/2025GBX 52.57GBX 52.42
-0.29%		GBX 52.72GBX 52.011.15 million shs£1.14 billion
09/15/2025GBX 52.04GBX 52.57
+1.02%		GBX 55GBX 52.38228,660 shs£1.15 billion
09/12/2025GBX 52.19GBX 52.04
-0.30%		GBX 54.60GBX 51.851.17 million shs£1.14 billion
09/11/2025GBX 52.70GBX 52.19
-0.97%		GBX 54.88GBX 52.121.84 million shs£1.14 billion
09/10/2025GBX 52.89GBX 52.70
-0.35%		GBX 52.91GBX 52.291.04 million shs£1.15 billion
09/09/2025GBX 52.07GBX 52.89
+1.57%		GBX 55.18GBX 52.061.60 million shs£1.15 billion
09/08/2025GBX 51.94GBX 52.07
+0.25%		GBX 52.65GBX 51.731.91 million shs£1.14 billion
09/05/2025GBX 52.86GBX 51.94
-1.74%		GBX 55.18GBX 51.59306,808 shs£1.14 billion
09/04/2025GBX 52.78GBX 52.86
+0.14%		GBX 53.21GBX 52.59319,204 shs£1.16 billion
09/03/2025GBX 53.72GBX 52.78
-1.75%		GBX 53.90GBX 50.50561,568 shs£1.16 billion
09/02/2025GBX 53.49GBX 53.72
+0.43%		GBX 54.52GBX 53.37349,578 shs£1.18 billion
09/01/2025GBX 53.51GBX 53.49
-0.03%		GBX 53.88GBX 53.32229,818 shs£1.17 billion
08/29/2025GBX 53.14GBX 53.51
+0.69%		GBX 53.82GBX 53.073.24 million shs£117.42 billion
08/28/2025GBX 53.09GBX 53.14
+0.10%		GBX 53.50GBX 52.85608,452 shs£116.61 billion
08/27/2025GBX 53.04GBX 53.09
+0.08%		GBX 53.66GBX 52.97578,614 shs£116.50 billion
08/26/2025GBX 54.63GBX 53.04
-2.91%		GBX 53.76GBX 52.89738,584 shs£116.40 billion
08/25/2025GBX 54.63GBX 54.63GBX 54.92GBX 54.48303,173 shs£119.89 billion
08/22/2025GBX 54.24GBX 54.63
+0.73%		GBX 54.92GBX 54.48303,173 shs£119.89 billion
08/21/2025GBX 53.60GBX 54.24
+1.19%		GBX 54.34GBX 54.093.53 million shs£119.02 billion
08/20/2025GBX 53.55GBX 53.60
+0.09%		GBX 54.20GBX 53.381.12 million shs£117.62 billion
08/19/2025GBX 53.04GBX 53.55
+0.97%		GBX 53.80GBX 52.804.62 million shs£117.52 billion
08/18/2025GBX 53.52GBX 53.04
-0.91%		GBX 53.31GBX 52.74741,861 shs£116.39 billion
Related Companies

This page (LON:TTE) was last updated on 9/17/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Trump’s Plan May Undo 1933’s Biggest Financial Injustice
Trump's Reset Can Give Birth To America's Greatest Era Yet A 90-Year cycle may end soon, creating real weal...
American Hartford Gold | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Forget AI Stocks — This Device Will REPLACE the Microchip
While everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...
Banyan Hill Publishing | Sponsoredtc pixel