Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free TTE Stock Alerts

TotalEnergies (TTE) Stock Chart & Stock Price History

TotalEnergies logo
GBX 75.99 +0.49 (+0.65%)
As of 07/31/2026 12:33 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 increased 48.80%, with a year-to-date return of 37.07%. In the past month, the stock has increased 13.76%, reflecting recent market activity.

As of the latest close, TotalEnergies traded at GBX 75.99 with a market cap of £1.69 billion and volume of 2.12 million 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+2.39%
1 Month
Performance
+13.76%
Year-To-Date
Performance
+37.07%
1 Year
Performance
+48.80%

TTE Stock Chart for Monday, August, 3, 2026

TTE Chart by TradingView

TotalEnergies Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/31/2026GBX 75.09GBX 75.99
+1.20%		GBX 76.42GBX 74.382.12 million shs£1.69 billion
07/30/2026GBX 75.83GBX 75.09
-0.98%		GBX 78.50GBX 75.074.96 million shs£1.67 billion
07/29/2026GBX 74.21GBX 75.83
+2.18%		GBX 75.83GBX 73349,800 shs£163.81 billion
07/28/2026GBX 73.68GBX 74.21
+0.73%		GBX 74.92GBX 73.753.69 million shs£1.65 billion
07/27/2026GBX 75.80GBX 73.68
-2.80%		GBX 78GBX 73.681.33 million shs£1.64 billion
07/24/2026GBX 76.27GBX 75.80
-0.61%		GBX 79.50GBX 75.801.52 million shs£1.69 billion
07/23/2026GBX 74.14GBX 76.27
+2.86%		GBX 79GBX 75.141.17 million shs£1.70 billion
07/22/2026GBX 72.35GBX 74.14
+2.47%		GBX 77GBX 73.561.08 million shs£1.65 billion
07/21/2026GBX 70.83GBX 72.35
+2.15%		GBX 72.81GBX 71.794.94 million shs£1.61 billion
07/20/2026GBX 70.49GBX 70.83
+0.48%		GBX 71.90GBX 70.253.53 million shs£1.58 billion
07/17/2026GBX 69.22GBX 70.49
+1.84%		GBX 73.50GBX 69.403.39 million shs£1.57 billion
07/16/2026GBX 70.64GBX 69.22
-2.01%		GBX 69.75GBX 68.572.24 million shs£1.54 billion
07/15/2026GBX 71.43GBX 70.64
-1.11%		GBX 74.50GBX 70.602.61 million shs£1.57 billion
07/14/2026GBX 70.08GBX 71.43
+1.93%		GBX 72.11GBX 683.02 million shs£1.59 billion
07/13/2026GBX 68.55GBX 70.08
+2.23%		GBX 70.46GBX 67.54231,392 shs£1.56 billion
07/10/2026GBX 68.82GBX 68.55
-0.39%		GBX 69.82GBX 68.152.35 million shs£1.53 billion
07/09/2026GBX 68.81GBX 68.82
+0.01%		GBX 71.24GBX 68.402.30 million shs£1.53 billion
07/08/2026GBX 68.08GBX 68.81
+1.07%		GBX 70.09GBX 68.247.04 million shs£1.53 billion
07/07/2026GBX 66.90GBX 68.08
+1.77%		GBX 68.47GBX 65.92867,910 shs£1.51 billion
07/06/2026GBX 67.15GBX 66.90
-0.38%		GBX 67.15GBX 64.502.42 million shs£1.49 billion
07/03/2026GBX 66.80GBX 67.15
+0.53%		GBX 67.44GBX 66.581.33 million shs£1.49 billion
07/02/2026GBX 66.70GBX 66.80
+0.15%		GBX 66.89GBX 65.801.87 million shs£1.48 billion
07/01/2026GBX 68.01GBX 66.70
-1.93%		GBX 69GBX 63.502.55 million shs£151.24 billion
Related Companies

This page (LON:TTE) was last updated on 8/3/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | Sponsoredtc pixel
“The unseen winner of the AI race” is not SpaceX
Marc Chaikin - the analyst who called Nvidia before its historic run - says a tech firm labeled 'the unseen wi...
Chaikin Analytics | Sponsoredtc pixel