Free Trial
→ SpaceX eyes a 1.75 trillion valuation - here's what to know (From Brownstone Research) (Ad)tc pixel Free TTE Stock Alerts

TotalEnergies (TTE) Stock Chart & Stock Price History

TotalEnergies logo
GBX 77.57 +2.32 (+3.08%)
As of 08:43 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 47.30%, with a year-to-date return of 39.92%.

As of the latest close, TotalEnergies traded at GBX 75.25 with a market cap of £1.68 billion and volume of 1.35 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
+2.81%
3 Month
Performance
+12.59%
Year-To-Date
Performance
+39.92%
1 Year
Performance
+47.30%

TTE Stock Chart for Wednesday, June, 3, 2026

TTE Chart by TradingView

TotalEnergies Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/02/2026GBX 76.38GBX 75.25
-1.48%		GBX 80GBX 73.231.35 million shs£1.68 billion
06/01/2026GBX 75.45GBX 76.38
+1.23%		GBX 76.91GBX 73.501.38 million shs£1.70 billion
05/29/2026GBX 75.85GBX 75.45
-0.52%		GBX 75.66GBX 74.921.21 million shs£1.68 billion
05/28/2026GBX 75.85GBX 75.85GBX 76.11GBX 74.72864,561 shs£1.69 billion
05/27/2026GBX 78.22GBX 75.85
-3.04%		GBX 77.50GBX 72.504.30 million shs£1.69 billion
05/26/2026GBX 78.47GBX 78.22
-0.32%		GBX 80.05GBX 77.01971,285 shs£1.74 billion
05/25/2026GBX 78.47GBX 78.47GBX 80.99GBX 78.143.58 million shs£1.75 billion
05/22/2026GBX 80.34GBX 78.47
-2.33%		GBX 80.99GBX 78.143.58 million shs£1.75 billion
05/21/2026GBX 79.61GBX 80.34
+0.92%		GBX 81.02GBX 78.506.42 million shs£1.79 billion
05/20/2026GBX 79.79GBX 79.61
-0.23%		GBX 81.40GBX 78.342.45 million shs£1.77 billion
05/19/2026GBX 80.27GBX 79.79
-0.60%		GBX 80.56GBX 76.501.84 million shs£1.78 billion
05/18/2026GBX 78.65GBX 80.27
+2.06%		GBX 80.28GBX 77.94696,039 shs£1.79 billion
05/15/2026GBX 78.17GBX 78.65
+0.61%		GBX 78.91GBX 78.22920,149 shs£1.75 billion
05/14/2026GBX 77.94GBX 78.17
+0.30%		GBX 79.81GBX 77691,005 shs£1.74 billion
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
Related Companies

This page (LON:TTE) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | 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
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel