Free Trial

TotalEnergies (TTE) Stock Chart & Stock Price History

TotalEnergies logo
$61.50 +0.70 (+1.14%)
As of 12:54 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 decreased 7.89%, with a year-to-date return of 12.83%. In the past month, the stock has decreased 0.75%, reflecting recent market activity.

As of the latest close, TotalEnergies traded at $60.87 with a market cap of $145.96 billion and volume of 1.42 million shares. Five years ago, the stock traded at $38.94, representing a 57.92% increase over that period. At the time, it had a market cap of $100.77 billion and a volume of 1.12 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.

5 Day
Performance
+3.98%
1 Month
Performance
-0.75%
3 Month
Performance
+7.21%
Year-To-Date
Performance
+12.83%
1 Year
Performance
-7.89%
5 Year
Performance
+57.92%

TTE Stock Chart for Friday, August, 8, 2025

TotalEnergies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$60.28$60.87
+0.99%
$61.36$60.571.42 million shs$145.96 billion
08/06/2025$60.23$60.28
+0.07%
$61.76$60.061.24 million shs$144.52 billion
08/05/2025$59.49$60.23
+1.24%
$60.38$59.701.07 million shs$144.41 billion
08/04/2025$59.14$59.49
+0.59%
$59.81$59.291.67 million shs$142.64 billion
08/01/2025$59.53$59.14
-0.66%
$59.70$58.751.64 million shs$141.80 billion
07/31/2025$59.80$59.53
-0.44%
$59.76$59.131.37 million shs$142.74 billion
07/30/2025$61.48$59.80
-2.73%
$60.56$59.461.10 million shs$143.38 billion
07/29/2025$60.90$61.48
+0.95%
$61.72$60.552.10 million shs$147.40 billion
07/28/2025$60.45$60.90
+0.74%
$61.20$60.451.63 million shs$146.02 billion
07/25/2025$60.63$60.45
-0.29%
$60.73$59.351.73 million shs$144.95 billion
07/24/2025$62.48$60.63
-2.96%
$60.98$59.942.71 million shs$145.36 billion
07/23/2025$61.99$62.48
+0.79%
$62.83$62.281.86 million shs$149.80 billion
07/22/2025$61.52$61.99
+0.76%
$62.18$61.611.41 million shs$148.62 billion
07/21/2025$61.71$61.52
-0.31%
$62.00$61.391.35 million shs$147.50 billion
07/18/2025$61.73$61.71
-0.03%
$62.39$61.331.04 million shs$147.96 billion
07/17/2025$61.90$61.73
-0.27%
$61.76$60.971.27 million shs$148.01 billion
07/16/2025$62.04$61.90
-0.23%
$62.42$61.721.65 million shs$148.40 billion
07/15/2025$62.32$62.04
-0.44%
$62.66$61.791.07 million shs$148.75 billion
07/14/2025$63.00$62.32
-1.09%
$63.12$62.081.14 million shs$149.41 billion
07/11/2025$62.54$63.00
+0.73%
$63.21$62.671.15 million shs$151.05 billion
07/10/2025$62.57$62.54
-0.04%
$62.61$61.85970,651 shs$149.96 billion
07/09/2025$61.96$62.57
+0.98%
$62.80$62.26918,096 shs$150.02 billion
07/08/2025$60.48$61.96
+2.45%
$62.23$60.761.40 million shs$148.56 billion
07/07/2025$63.11$60.48
-4.17%
$61.33$60.051.81 million shs$145.01 billion

This page (NYSE:TTE) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners