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

TotalEnergies (TTE) Stock Chart & Stock Price History

TotalEnergies logo
GBX 53.11 +0.10 (+0.19%)
As of 03:59 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 15.13%, with a year-to-date return of 0.24%. In the past month, the stock has increased 0.63%, reflecting recent market activity.

As of the latest close, TotalEnergies traded at GBX 53.14 with a market cap of £116.61 billion and volume of 608,452 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
-2.78%
1 Month
Performance
+0.63%
3 Month
Performance
+2.85%
Year-To-Date
Performance
+0.24%
1 Year
Performance
-15.13%

TTE Stock Chart for Friday, August, 29, 2025

TTE Chart by TradingView

TotalEnergies Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Related Companies

This page (LON:TTE) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | 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
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
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | 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
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
“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