Free Trial
→ Your temporary download link is expiring (From Profits Run) (Ad)tc pixel Free TTE Stock Alerts

TotalEnergies (TTE) Stock Chart & Stock Price History

TotalEnergies logo
GBX 77.79 +0.29 (+0.37%)
As of 03:39 AM 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 47.20%, with a year-to-date return of 40.32%. In the past month, the stock has decreased 1.75%, reflecting recent market activity.

As of the latest close, TotalEnergies traded at GBX 77.94 with a market cap of £1.74 billion and volume of 903,535 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
+3.09%
1 Month
Performance
-1.75%
3 Month
Performance
+21.39%
Year-To-Date
Performance
+40.32%
1 Year
Performance
+47.20%

TTE Stock Chart for Thursday, May, 14, 2026

TTE Chart by TradingView

TotalEnergies Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026GBX 78.09GBX 77.94
-0.19%		GBX 78.90GBX 77.73903,535 shs£1.74 billion
05/12/2026GBX 76.54GBX 78.09
+2.03%		GBX 78.84GBX 75.153.19 million shs£1.74 billion
05/11/2026GBX 75.46GBX 76.54
+1.43%		GBX 80GBX 76.183.32 million shs£1.70 billion
05/08/2026GBX 75.43GBX 75.46
+0.04%		GBX 76.31GBX 74.32770,535 shs£1.68 billion
05/07/2026GBX 76.84GBX 75.43
-1.84%		GBX 76.70GBX 74.32790,034 shs£1.61 billion
05/06/2026GBX 79.08GBX 76.84
-2.84%		GBX 78.80GBX 74.382.31 million shs£1.64 billion
05/05/2026N/AGBX 79.08GBX 79.39GBX 78.55737,072 shs£1.69 billion
04/30/2026GBX 78.71GBX 79.29
+0.74%		GBX 80.20GBX 76.682.86 million shs£1.69 billion
04/29/2026GBX 78.72GBX 78.71
-0.01%		GBX 80.78GBX 784.07 million shs£1.68 billion
04/28/2026GBX 77.21GBX 78.72
+1.95%		GBX 79.11GBX 76.715.25 million shs£1.68 billion
04/27/2026GBX 77.42GBX 77.21
-0.27%		GBX 77.64GBX 76.546.19 million shs£1.65 billion
04/24/2026GBX 76.93GBX 77.42
+0.64%		GBX 79.42GBX 76.74472,280 shs£1.65 billion
04/23/2026GBX 76.35GBX 76.93
+0.75%		GBX 77.30GBX 76.503.30 million shs£1.64 billion
04/22/2026GBX 74.67GBX 76.35
+2.26%		GBX 76.35GBX 752.03 million shs£1.63 billion
04/21/2026GBX 74.41GBX 74.67
+0.34%		GBX 78.05GBX 74.203.32 million shs£1.59 billion
04/20/2026GBX 73.54GBX 74.41
+1.19%		GBX 78.25GBX 74.042.15 million shs£1.59 billion
04/17/2026GBX 76.10GBX 73.54
-3.36%		GBX 77.79GBX 72.381.09 million shs£1.57 billion
04/16/2026GBX 77.06GBX 76.10
-1.25%		GBX 77.48GBX 74.373.03 million shs£1.62 billion
04/15/2026GBX 79.17GBX 77.06
-2.67%		GBX 77.84GBX 76.683.69 million shs£1.64 billion
04/14/2026GBX 79.71GBX 79.17
-0.67%		GBX 81GBX 75.754.34 million shs£1.69 billion
04/13/2026GBX 77.73GBX 79.71
+2.55%		GBX 80.42GBX 78.826.17 million shs£1.70 billion
Related Companies

This page (LON:TTE) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Is this AI lab Elon’s SpaceX lifeline?
Elon Musk went from calling one AI lab 'evil' to striking a deal giving it access to SpaceX's entire Colossus ...
Chaikin Analytics | Sponsoredtc pixel
The one number Musk can't hide in the S-1
When SpaceX files its S-1 in June, one number will stand out - power consumption. Running 1 million GPUs requi...
Behind the Markets | Sponsoredtc pixel
Read this or regret it forever
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
Collect $1,170 a month from silver
I've Rarely Seen This With Silver This combination - 20% dividends + 68% share appreciation - never happens...
Investors Alley | Sponsoredtc pixel
The system holding the dollar together is gone…
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel