Go Pro
→ My top 3 AI picks for the next decade (From The Oxford Club) (Ad)tc pixel Free TTE Stock Alerts

TotalEnergies (TTE) Stock Chart & Stock Price History

TotalEnergies logo
GBX 74.48 -1.02 (-1.35%)
As of 03:36 AM Eastern
Compare

TotalEnergies Stock Price Performance

5 Day
Performance
-4.43%
1 Month
Performance
+1.09%
3 Month
Performance
-1.80%
Year-To-Date
Performance
+34.35%
1 Year
Performance
+40.30%

TTE Stock Chart for Thursday, August, 27, 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 40.30%, with a year-to-date return of 34.35%. In the past month, the stock has increased 1.09%, reflecting recent market activity.

As of the latest close, TotalEnergies traded at GBX 74.98 with a market cap of £1.67 billion and volume of 1.24 million 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
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
08/14/2026GBX 75.05GBX 75.33
+0.38%		GBX 76.14GBX 75.193.24 million shs£1.68 billion
08/13/2026GBX 75.47GBX 75.05
-0.56%		GBX 76GBX 72.502.80 million shs£1.67 billion
08/12/2026GBX 76.70GBX 75.47
-1.60%		GBX 76.15GBX 75.37585,473 shs£1.68 billion
08/11/2026GBX 75.27GBX 76.70
+1.89%		GBX 80GBX 76.59873,538 shs£1.71 billion
08/10/2026GBX 74.04GBX 75.27
+1.67%		GBX 75.54GBX 74.11987,707 shs£1.67 billion
08/07/2026GBX 74.54GBX 74.04
-0.67%		GBX 75.35GBX 73.771.74 million shs£1.65 billion
08/06/2026GBX 74.71GBX 74.54
-0.24%		GBX 77.50GBX 74.395.11 million shs£1.66 billion
08/05/2026GBX 74.23GBX 74.71
+0.65%		GBX 75.31GBX 73.613.14 million shs£1.66 billion
08/04/2026GBX 75.76GBX 74.23
-2.02%		GBX 79.50GBX 74.011.12 million shs£169.59 billion
08/03/2026GBX 75.99GBX 75.76
-0.30%		GBX 78.50GBX 75.01774,844 shs£1.69 billion
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
Related Companies

This page (LON:TTE) was last updated on 8/27/2026 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
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
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
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | 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
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | 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