Free Trial
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (From Weiss Ratings) (Ad)tc pixel Free TTE Stock Alerts

TotalEnergies (TTE) Stock Chart & Stock Price History

TotalEnergies logo
GBX 80.20 -1.30 (-1.60%)
As of 10/14/2026 12:42 PM Eastern
Compare

TotalEnergies Stock Price Performance

5 Day
Performance
+2.49%
1 Month
Performance
+0.74%
3 Month
Performance
+13.53%
Year-To-Date
Performance
+44.67%
1 Year
Performance
+54.34%

TTE Stock Chart for Thursday, October, 15, 2026

30 Days 90 Days 1 Year

The TotalEnergies (TTE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 54.34%, with a year-to-date return of 44.67%. In the past month, the stock has increased 0.74%, reflecting recent market activity.

As of the latest close, TotalEnergies traded at GBX 80.20 with a market cap of £1.78 billion and volume of 149,217 shares. View the advanced TTE chart on TradingView.

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.

TotalEnergies Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/14/2026GBX 79.31GBX 80.20
+1.12%		GBX 80.42GBX 79.53149,217 shs£1.78 billion
10/13/2026GBX 78.98GBX 79.31
+0.42%		GBX 81.50GBX 79.31148,342 shs£1.76 billion
10/12/2026GBX 78.25GBX 78.98
+0.93%		GBX 82.50GBX 75.50482,275 shs£1.76 billion
10/09/2026GBX 76.89GBX 78.25
+1.77%		GBX 80.50GBX 78.25354,932 shs£1.74 billion
10/08/2026GBX 75.48GBX 76.89
+1.87%		GBX 79.50GBX 75.821.73 million shs£1.71 billion
10/07/2026GBX 75.40GBX 75.48
+0.11%		GBX 79.50GBX 75.133.18 million shs£1.68 billion
10/06/2026GBX 75.60GBX 75.40
-0.27%		GBX 76.10GBX 74.725.22 million shs£1.68 billion
10/05/2026GBX 74.46GBX 75.60
+1.53%		GBX 75.80GBX 73.275.10 million shs£1.68 billion
10/02/2026GBX 74.51GBX 74.46
-0.07%		GBX 75.22GBX 73.455.66 million shs£1.66 billion
10/01/2026GBX 75.60GBX 74.51
-1.44%		GBX 78GBX 74.41357,550 shs£1.66 billion
09/30/2026GBX 78.10GBX 75.60
-3.20%		GBX 76.09GBX 75.391.11 million shs£1.68 billion
09/29/2026GBX 80.86GBX 78.10
-3.42%		GBX 79.86GBX 77.541.07 million shs£1.74 billion
09/28/2026GBX 80.45GBX 80.86
+0.51%		GBX 83.50GBX 80.86359,338 shs£1.80 billion
09/25/2026GBX 80GBX 80.45
+0.56%		GBX 80.73GBX 79.192.94 million shs£1.79 billion
09/24/2026GBX 79.51GBX 80
+0.62%		GBX 84.50GBX 803.11 million shs£1.78 billion
09/23/2026GBX 78.83GBX 79.51
+0.86%		GBX 79.77GBX 77.50212,745 shs£1.77 billion
09/22/2026GBX 79.26GBX 78.83
-0.55%		GBX 81.50GBX 78.296.36 million shs£1.75 billion
09/21/2026GBX 78.77GBX 79.26
+0.62%		GBX 79.61GBX 78.43797,637 shs£1.76 billion
09/18/2026GBX 79.27GBX 78.77
-0.63%		GBX 79.67GBX 78.36911,230 shs£1.75 billion
09/17/2026GBX 80.68GBX 79.27
-1.75%		GBX 82GBX 79.10545,950 shs£1.76 billion
09/16/2026GBX 79.61GBX 80.68
+1.35%		GBX 81.13GBX 79.44768,191 shs£1.80 billion
09/15/2026GBX 79.55GBX 79.61
+0.07%		GBX 80.55GBX 78.963.59 million shs£1.77 billion
09/14/2026GBX 78.30GBX 79.55
+1.60%		GBX 80.09GBX 79.046.09 million shs£1.77 billion
Related Companies

This page (LON:TTE) was last updated on 10/14/2026 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
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
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
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | 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
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel