TotalEnergies (TTE) Stock Chart & Stock Price History GBX 57.11 +0.01 (+0.02%) As of 04:39 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendHeadlines TotalEnergies Stock Price Performance 5 Day Performance+2.01%1 Month Performance+11.31%3 Month Performance-5.58%6 Month PerformanceN/AYear-To-Date Performance+7.90%1 Year Performance-2.61% Receive TTE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TotalEnergies and its competitors with MarketBeat's FREE daily newsletter. Email Address TTE Stock Chart for Tuesday, January, 21, 2025 TTE Chart by TradingView TotalEnergies Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/17/2025GBX 57.05GBX 57.52+0.82%GBX 58.08GBX 57.47362,415 shs£1.31 billion01/16/2025GBX 56.05GBX 57.05+1.79%GBX 58.30GBX 54.30597,069 shs£1.30 billion01/15/2025GBX 55.55GBX 56.05+0.90%GBX 56.36GBX 55.52415,840 shs£1.28 billion01/14/2025GBX 55.84GBX 55.55-0.53%GBX 55.93GBX 55.10227,603 shs£1.27 billion01/13/2025GBX 55.71GBX 55.84+0.23%GBX 58.40GBX 53.20390,532 shs£1.27 billion01/10/2025GBX 55.25GBX 55.71+0.83%GBX 56.44GBX 55.101.48 million shs£1.27 billion01/09/2025GBX 55.07GBX 55.25+0.33%GBX 55.44GBX 54.834.81 million shs£1.26 billion01/08/2025GBX 54.98GBX 55.07+0.17%GBX 57.90GBX 54.50500,421 shs£1.26 billion01/07/2025GBX 54.40GBX 54.98+1.06%GBX 55.20GBX 54.27351,340 shs£1.25 billion01/06/2025GBX 54.12GBX 54.40+0.52%GBX 54.71GBX 53.77633,641 shs£1.24 billion Get the Latest News and Ratings for TTE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for TotalEnergies and its competitors with MarketBeat's FREE daily newsletter. 01/03/2025GBX 53.42GBX 54.12+1.31%GBX 54.38GBX 53.6016.81 million shs£1.23 billion01/02/2025GBX 52.99GBX 53.42+0.81%GBX 53.73GBX 51.10373,623 shs£1.22 billion01/01/2025GBX 52.99GBX 52.99GBX 55.10GBX 50.6073,758 shs£1.21 billion12/31/2024GBX 52.48GBX 52.99+0.96%GBX 55.10GBX 50.6073,758 shs£1.21 billion12/30/2024GBX 52.43GBX 52.48+0.11%GBX 55.20GBX 52.465.85 million shs£1.20 billion12/27/2024GBX 52.19GBX 52.43+0.46%GBX 55GBX 52.175.73 million shs£1.20 billion12/26/2024GBX 52.19GBX 52.19GBX 54.70GBX 526.82 million shs£1.19 billion12/25/2024GBX 52.19GBX 52.19GBX 54.70GBX 526.82 million shs£1.19 billion12/24/2024GBX 51.75GBX 52.19+0.84%GBX 54.70GBX 526.82 million shs£1.19 billion12/23/2024GBX 51.36GBX 51.75+0.76%GBX 54.30GBX 51.628.27 million shs£1.18 billion12/20/2024GBX 51.88GBX 51.36-1.01%GBX 54.30GBX 51.161.06 million shs£1.17 billion12/19/2024GBX 51.91GBX 51.88-0.05%GBX 54.30GBX 51.7757.30 million shs£1.18 billion Related Companies Bridgepoint Group Stock Price Chart Kosmos Energy Stock Price Chart Diversified Energy Stock Price Chart Gran Tierra Energy Stock Price Chart Europa Oil & Gas Stock Price Chart Nostrum Oil & Gas Stock Price Chart Surgical Innovations Group Stock Price Chart EQTEC Stock Price Chart ValiRx Stock Price Chart Webis Stock Price Chart Receive TTE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TotalEnergies and its competitors with MarketBeat's FREE daily newsletter. This page (LON:TTE) was last updated on 1/21/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredTrump’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode in 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | SponsoredBuy this coin BEFORE Inauguration Day …Mark my words … Bitcoin is going to $100,000. BEFORE Trump is inaugurated. And I think it could reach $1...Weiss Ratings | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe crypto bull market is here, and the stakes couldn’t be higher. The next 3-6 months? They’re the most ex...Crypto Swap Profits | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredElon’s New AI Firm REVEALEDNvidia’s AI chip … the H100 … has been the holy grail of artificial intelligence… Until now. Because Elo...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding TotalEnergies SE Please log in to your account or sign up in order to add this asset to your watchlist. Share TotalEnergies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
