Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

TotalEnergies (TTE) Stock Chart & Stock Price History

TotalEnergies logo
GBX 54.63 +0.32 (+0.59%)
As of 08/22/2025 12:38 PM 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 12.07%, with a year-to-date return of 3.10%. In the past month, the stock has increased 2.43%, reflecting recent market activity.

As of the latest close, TotalEnergies traded at GBX 54.63 with a market cap of £119.89 billion and volume of 303,173 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.

5 Day
Performance
+3.01%
1 Month
Performance
+2.43%
3 Month
Performance
+6.45%
Year-To-Date
Performance
+3.10%
1 Year
Performance
-12.07%

TTE Stock Chart for Saturday, August, 23, 2025

TTE Chart by TradingView

TotalEnergies Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/15/2025GBX 52.34GBX 53.52
+2.26%		GBX 53.57GBX 52.991.39 million shs£117.45 billion
08/14/2025GBX 52.45GBX 52.34
-0.22%		GBX 52.60GBX 52.161.32 million shs£114.85 billion
08/13/2025GBX 52.96GBX 52.45
-0.95%		GBX 52.85GBX 52.133.84 million shs£115.11 billion
08/12/2025GBX 52.54GBX 52.96
+0.79%		GBX 53.18GBX 52.441.31 million shs£116.21 billion
08/11/2025GBX 52.59GBX 52.54
-0.10%		GBX 52.94GBX 52.37599,535 shs£115.30 billion
08/08/2025GBX 52.36GBX 52.59
+0.45%		GBX 52.85GBX 52.15781,853 shs£115.41 billion
08/07/2025GBX 52.57GBX 52.36
-0.40%		GBX 52.81GBX 51.82559,714 shs£114.89 billion
08/06/2025GBX 51.93GBX 52.57
+1.23%		GBX 53.10GBX 52.23371,192 shs£115.36 billion
08/05/2025GBX 51.53GBX 51.93
+0.78%		GBX 52.28GBX 51.501.61 million shs£113.95 billion
08/04/2025GBX 51.07GBX 51.53
+0.89%		GBX 51.69GBX 51.151.60 million shs£113.07 billion
08/01/2025GBX 52.03GBX 51.07
-1.84%		GBX 52.26GBX 51.011.23 million shs£112.07 billion
07/31/2025GBX 52.56GBX 52.03
-1.02%		GBX 52.54GBX 51.85999,230 shs£114.17 billion
07/30/2025GBX 52.78GBX 52.56
-0.41%		GBX 53.14GBX 52.29469,267 shs£115.35 billion
07/29/2025GBX 52GBX 52.78
+1.51%		GBX 53.07GBX 52.36479,157 shs£115.82 billion
07/28/2025GBX 51.23GBX 52
+1.50%		GBX 54.90GBX 51.78260,700 shs£114.10 billion
07/25/2025GBX 51.57GBX 51.23
-0.66%		GBX 53.08GBX 50.68658,532 shs£112.41 billion
07/24/2025GBX 53.33GBX 51.57
-3.32%		GBX 52.58GBX 51922,211 shs£113.16 billion
07/23/2025GBX 52.84GBX 53.33
+0.93%		GBX 53.82GBX 52.97910,122 shs£117.04 billion
07/22/2025GBX 52.83GBX 52.84
+0.03%		GBX 53.04GBX 52.63464,046 shs£115.96 billion
Related Companies

This page (LON:TTE) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | 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
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel