Go Pro
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free TTE Stock Alerts

TotalEnergies (TTE) Stock Chart & Stock Price History

TotalEnergies logo
GBX 80.68 +1.18 (+1.49%)
As of 09/16/2026 12:46 PM Eastern
Compare

TotalEnergies Stock Price Performance

5 Day
Performance
+3.05%
1 Month
Performance
+5.98%
3 Month
Performance
+11.61%
Year-To-Date
Performance
+45.54%
1 Year
Performance
+56.06%

TTE Stock Chart for Thursday, September, 17, 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 56.06%, with a year-to-date return of 45.54%. In the past month, the stock has increased 5.98%, reflecting recent market activity.

As of the latest close, TotalEnergies traded at GBX 80.68 with a market cap of £1.80 billion and volume of 768,191 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

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
09/11/2026GBX 78.46GBX 78.30
-0.21%		GBX 78.77GBX 76.504.30 million shs£1.74 billion
09/10/2026GBX 78.65GBX 78.46
-0.24%		GBX 79.21GBX 77.915.53 million shs£1.75 billion
09/09/2026GBX 77.69GBX 78.65
+1.23%		GBX 78.65GBX 76.50452,280 shs£1.75 billion
09/08/2026GBX 77.35GBX 77.69
+0.43%		GBX 78.16GBX 76.92494,141 shs£1.73 billion
09/07/2026GBX 76.14GBX 77.35
+1.59%		GBX 77.35GBX 75377,644 shs£1.72 billion
09/04/2026GBX 77.97GBX 76.14
-2.34%		GBX 78.16GBX 75.372.12 million shs£1.69 billion
09/03/2026GBX 77.54GBX 77.97
+0.56%		GBX 80GBX 77.941.37 million shs£1.73 billion
09/02/2026GBX 77.61GBX 77.54
-0.10%		GBX 80GBX 77.545.03 million shs£1.73 billion
09/01/2026GBX 74.84GBX 77.61
+3.70%		GBX 77.70GBX 76.24896,627 shs£1.73 billion
08/31/2026GBX 74.84GBX 74.84GBX 75.03GBX 74.43541,116 shs£1.67 billion
08/28/2026GBX 74.12GBX 74.84
+0.97%		GBX 75.03GBX 74.43541,116 shs£1.67 billion
08/27/2026GBX 74.98GBX 74.12
-1.15%		GBX 76GBX 74.123.37 million shs£1.65 billion
08/26/2026GBX 76.20GBX 74.98
-1.60%		GBX 77GBX 74.501.24 million shs£1.67 billion
08/25/2026GBX 76.51GBX 76.20
-0.40%		GBX 79GBX 75.56379,017 shs£1.70 billion
08/24/2026GBX 77.93GBX 76.51
-1.83%		GBX 79GBX 75964,227 shs£1.70 billion
08/21/2026GBX 78.63GBX 77.93
-0.89%		GBX 81GBX 77.441.67 million shs£1.73 billion
08/20/2026GBX 77.66GBX 78.63
+1.25%		GBX 78.72GBX 77.432.31 million shs£1.75 billion
08/19/2026GBX 76.90GBX 77.66
+0.99%		GBX 78.30GBX 76.992.83 million shs£1.73 billion
08/18/2026GBX 76.13GBX 76.90
+1.01%		GBX 77.85GBX 76.23692,481 shs£1.71 billion
08/17/2026GBX 75.33GBX 76.13
+1.06%		GBX 76.31GBX 75.62902,820 shs£1.69 billion
Related Companies

This page (LON:TTE) was last updated on 9/16/2026 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
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | 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
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
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
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
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel