TotalEnergies (TTE) Stock Chart & Stock Price History GBX 51.07 -1.18 (-2.26%) As of 08/1/2025 12:17 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 16.42%, with a year-to-date return of -3.61%. In the past month, the stock has decreased 4.48%, reflecting recent market activity. As of the latest close, TotalEnergies traded at GBX 51.07 with a market cap of £112.07 billion and volume of 1.23 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-1.78%1 Month Performance-4.48%3 Month Performance+0.41%Year-To-Date Performance-3.61%1 Year Performance-16.42% TTE Stock Chart for Saturday, August, 2, 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 Capitalization08/01/2025GBX 52.03GBX 51.07-1.84%GBX 52.26GBX 51.011.23 million shs£112.07 billion07/31/2025GBX 52.56GBX 52.03-1.02%GBX 52.54GBX 51.85999,230 shs£114.17 billion07/30/2025GBX 52.78GBX 52.56-0.41%GBX 53.14GBX 52.29469,267 shs£115.35 billion07/29/2025GBX 52GBX 52.78+1.51%GBX 53.07GBX 52.36479,157 shs£115.82 billion07/28/2025GBX 51.23GBX 52+1.50%GBX 54.90GBX 51.78260,700 shs£114.10 billion07/25/2025GBX 51.57GBX 51.23-0.66%GBX 53.08GBX 50.68658,532 shs£112.41 billion07/24/2025GBX 53.33GBX 51.57-3.32%GBX 52.58GBX 51922,211 shs£113.16 billion07/23/2025GBX 52.84GBX 53.33+0.93%GBX 53.82GBX 52.97910,122 shs£117.04 billion07/22/2025GBX 52.83GBX 52.84+0.03%GBX 53.04GBX 52.63464,046 shs£115.96 billion07/21/2025GBX 53.34GBX 52.83-0.97%GBX 53.18GBX 52.633.03 million shs£115.93 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. 07/18/2025GBX 52.88GBX 53.34+0.87%GBX 56.08GBX 51.02665,145 shs£117.07 billion07/17/2025GBX 53.35GBX 52.88-0.86%GBX 53.19GBX 52.684.11 million shs£116.06 billion07/16/2025GBX 53.62GBX 53.35-0.51%GBX 53.99GBX 53.091.07 million shs£117.07 billion07/15/2025GBX 53.41GBX 53.62+0.40%GBX 53.80GBX 53.071.40 million shs£117.67 billion07/14/2025GBX 53.78GBX 53.41-0.70%GBX 54.32GBX 53.3211.57 million shs£117.20 billion07/11/2025GBX 53.50GBX 53.78+0.53%GBX 56.22GBX 53.4510.90 million shs£118.03 billion07/10/2025GBX 53.32GBX 53.50+0.34%GBX 56.18GBX 52.991.73 million shs£117.41 billion07/09/2025GBX 52.76GBX 53.32+1.07%GBX 56.08GBX 50.9213.60 million shs£117.01 billion07/08/2025GBX 52.08GBX 52.76+1.29%GBX 54.58GBX 51.734.90 million shs£115.77 billion07/07/2025GBX 53.26GBX 52.08-2.21%GBX 54.58GBX 51.792.88 million shs£114.30 billion07/04/2025GBX 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 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 8/2/2025 by MarketBeat.com Staff From Our PartnersElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredChina just unlocked Nvidia’s AI chips—what that means for youTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | SponsoredThis Social Security Shift Could Boost Benefits by 400%If you currently collect Social Security—or plan to in the future—this may be one of the most important update...InvestorPlace | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredA new rule goes live in July — and the banks are quietly crushing itA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredJeff Bezos Launches "ChatGPT Killer"?Amazon just launched Nova—its secretive new AI system designed to rival ChatGPT. Bezos says he now spends 95% ...Stansberry Research | SponsoredAlien rocks potentially worth trillions…It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...Porter & Company | 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.
