TotalEnergies (TTE) Stock Chart & Stock Price History GBX 49.90 -1.25 (-2.44%) As of 12:43 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 20.16%, with a year-to-date return of -5.82%. In the past month, the stock has decreased 5.31%, reflecting recent market activity. As of the latest close, TotalEnergies traded at GBX 51.33 with a market cap of £1.11 billion and volume of 5.01 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. Subscribe Now View SMS TermsBy 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-2.33%1 Month Performance-5.31%3 Month Performance-6.72%Year-To-Date Performance-5.82%1 Year Performance-20.16% TTE Stock Chart for Friday, October, 10, 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 Capitalization10/09/2025GBX 51.12GBX 51.33+0.42%GBX 51.65GBX 49.805.01 million shs£1.11 billion10/08/2025GBX 50.87GBX 51.12+0.49%GBX 53.32GBX 49.802.89 million shs£1.11 billion10/07/2025GBX 51.22GBX 50.87-0.68%GBX 51.75GBX 50.522.13 million shs£1.10 billion10/06/2025GBX 51.10GBX 51.22+0.24%GBX 51.40GBX 48.90381,022 shs£1.11 billion10/03/2025GBX 51.10GBX 51.10+0.00%GBX 51.30GBX 50.803.75 million shs£1.11 billion10/02/2025GBX 51.40GBX 51.10-0.59%GBX 51.78GBX 50.9815.32 million shs£1.11 billion10/01/2025GBX 51.73GBX 51.40-0.64%GBX 54.14GBX 513.15 million shs£1.12 billion09/30/2025GBX 53.13GBX 51.73-2.64%GBX 53GBX 51.174.27 million shs£1.13 billion09/29/2025GBX 54.04GBX 53.13-1.67%GBX 54.21GBX 52.952.73 million shs£1.16 billion09/26/2025GBX 53.40GBX 54.04+1.18%GBX 54.35GBX 53.583.56 million shs£1.18 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. 09/25/2025GBX 52.79GBX 53.40+1.17%GBX 55.68GBX 52.72973,574 shs£1.17 billion09/24/2025GBX 52.63GBX 52.79+0.30%GBX 53.69GBX 50.50656,019 shs£1.15 billion09/23/2025GBX 51.79GBX 52.63+1.62%GBX 52.75GBX 50.50873,920 shs£1.15 billion09/22/2025GBX 51.57GBX 51.79+0.43%GBX 52.98GBX 50.501.41 million shs£1.13 billion09/19/2025GBX 51.89GBX 51.57-0.62%GBX 54.28GBX 51.562.01 million shs£1.13 billion09/18/2025GBX 51.70GBX 51.89+0.37%GBX 52.27GBX 51.501.67 million shs£1.13 billion09/17/2025GBX 52.42GBX 51.70-1.36%GBX 54.18GBX 51.654.20 million shs£1.13 billion09/16/2025GBX 52.57GBX 52.42-0.29%GBX 52.72GBX 52.011.15 million shs£1.14 billion09/15/2025GBX 52.04GBX 52.57+1.02%GBX 55GBX 52.38228,660 shs£1.15 billion09/12/2025GBX 52.19GBX 52.04-0.30%GBX 54.60GBX 51.851.17 million shs£1.14 billion09/11/2025GBX 52.70GBX 52.19-0.97%GBX 54.88GBX 52.121.84 million shs£1.14 billion09/10/2025GBX 52.89GBX 52.70-0.35%GBX 52.91GBX 52.291.04 million shs£1.15 billion09/09/2025GBX 52.07GBX 52.89+1.57%GBX 55.18GBX 52.061.60 million shs£1.15 billion Related Companies Bridgepoint Group Stock Price Chart Diversified Energy Stock Price Chart Kosmos Energy Stock Price Chart Gran Tierra Energy Stock Price Chart Europa Oil & Gas Stock Price Chart Surgical Innovations Group Stock Price Chart Nostrum Oil & Gas Stock Price Chart EQTEC Stock Price Chart ValiRx Stock Price Chart LS WTI Oil ETC 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 10/10/2025 by MarketBeat.com Staff From Our PartnersBitcoin grabs headlines, but smart money likes this tokenIf you're a futures trader (or want to be one), this could be the biggest shift you'll ever see in the prop fi...Neuro Street Trading Academy | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredU.S. Government Sparking Crypto RallyAltcoin ETFs could surge prices (do this now) My "Crypto Bull Run Millionaire Blueprint" breaks down exactl...Crypto 101 Media | Sponsored$100 Trillion “AI Metal” Found in American Ghost TownJeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...Brownstone Research | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | 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.
