Free Trial

TotalEnergies (TTE) Stock Chart & Stock Price History

TotalEnergies logo
GBX 53.67 -0.54 (-1.00%)
As of 10/24/2025 12:44 PM Eastern

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 10.84%, with a year-to-date return of 1.29%. In the past month, the stock has increased 0.49%, reflecting recent market activity.

As of the latest close, TotalEnergies traded at GBX 53.67 with a market cap of £1.16 billion and volume of 402,592 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.

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
+2.22%
1 Month
Performance
+0.49%
3 Month
Performance
+4.77%
Year-To-Date
Performance
+1.29%
1 Year
Performance
-10.84%

TTE Stock Chart for Saturday, October, 25, 2025

TotalEnergies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/24/2025GBX 54.15GBX 53.67
-0.88%
GBX 53.99GBX 53.55402,592 shs£1.16 billion
10/23/2025GBX 53.12GBX 54.15
+1.93%
GBX 54.66GBX 53.77778,025 shs£1.17 billion
10/22/2025GBX 52.68GBX 53.12
+0.83%
GBX 53.69GBX 52.612.23 million shs£1.15 billion
10/21/2025GBX 52.50GBX 52.68
+0.35%
GBX 52.91GBX 52.46932,247 shs£1.14 billion
10/20/2025GBX 52.22GBX 52.50
+0.54%
GBX 52.81GBX 52.24795,295 shs£1.14 billion
10/17/2025GBX 52.61GBX 52.22
-0.74%
GBX 52.73GBX 51.49547,497 shs£1.13 billion
10/16/2025GBX 51.96GBX 52.61
+1.23%
GBX 100GBX 52.15609,002 shs£1.14 billion
10/15/2025GBX 50.25GBX 51.96
+3.41%
GBX 54.58GBX 50.852.27 million shs£1.13 billion
10/14/2025GBX 49.80GBX 50.25
+0.91%
GBX 50.36GBX 49.25791,784 shs£1.09 billion
10/13/2025GBX 49.90GBX 49.80
-0.22%
GBX 50.31GBX 49.738.25 million shs£1.08 billion
10/10/2025GBX 51.33GBX 49.90
-2.79%
GBX 51.01GBX 49.851.54 million shs£1.08 billion
10/09/2025GBX 51.12GBX 51.33
+0.42%
GBX 51.65GBX 49.805.01 million shs£1.11 billion
10/08/2025GBX 50.87GBX 51.12
+0.49%
GBX 53.32GBX 49.802.89 million shs£1.11 billion
10/07/2025GBX 51.22GBX 50.87
-0.68%
GBX 51.75GBX 50.522.13 million shs£1.10 billion
10/06/2025GBX 51.10GBX 51.22
+0.24%
GBX 51.40GBX 48.90381,022 shs£1.11 billion
10/03/2025GBX 51.10GBX 51.10
+0.00%
GBX 51.30GBX 50.803.75 million shs£1.11 billion
10/02/2025GBX 51.40GBX 51.10
-0.59%
GBX 51.78GBX 50.9815.32 million shs£1.11 billion
10/01/2025GBX 51.73GBX 51.40
-0.64%
GBX 54.14GBX 513.15 million shs£1.12 billion
09/30/2025GBX 53.13GBX 51.73
-2.64%
GBX 53GBX 51.174.27 million shs£1.13 billion
09/29/2025GBX 54.04GBX 53.13
-1.67%
GBX 54.21GBX 52.952.73 million shs£1.16 billion
09/26/2025GBX 53.40GBX 54.04
+1.18%
GBX 54.35GBX 53.583.56 million shs£1.18 billion
09/25/2025GBX 52.79GBX 53.40
+1.17%
GBX 55.68GBX 52.72973,574 shs£1.17 billion
09/24/2025GBX 52.63GBX 52.79
+0.30%
GBX 53.69GBX 50.50656,019 shs£1.15 billion

This page (LON:TTE) was last updated on 10/25/2025 by MarketBeat.com Staff
From Our Partners