TotalEnergies (TTE) Stock Chart & Stock Price History GBX 60.42 -0.23 (-0.38%) As of 07:56 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendHeadlinesBuy This Stock TotalEnergies Stock Price Performance 5 Day Performance+3.45%1 Month Performance+4.74%3 Month Performance+15.25%6 Month Performance+1.99%Year-To-Date Performance+14.03%1 Year Performance-4.26% 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 Thursday, March, 27, 2025 TTE Chart by TradingViewRemove Ads 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 Capitalization03/26/2025GBX 59.22GBX 60.42+2.03%GBX 60.80GBX 59.34921,477 shs£132.59 billion03/25/2025GBX 57.96GBX 59.22+2.17%GBX 62.40GBX 59.08585,915 shs£129.96 billion03/24/2025GBX 58.40GBX 57.96-0.76%GBX 58.82GBX 57.90502,317 shs£127.20 billion03/21/2025GBX 58.87GBX 58.40-0.79%GBX 58.88GBX 58.31295,877 shs£128.17 billion03/20/2025GBX 58.81GBX 58.87+0.10%GBX 59.45GBX 58.40385,718 shs£129.19 billion03/19/2025GBX 57.98GBX 58.81+1.43%GBX 60.90GBX 57.802.91 million shs£129.06 billion03/18/2025GBX 57.55GBX 57.98+0.75%GBX 61GBX 57.95456,628 shs£127.24 billion03/17/2025GBX 57.49GBX 57.55+0.10%GBX 57.80GBX 57.32835,765 shs£126.30 billion03/14/2025GBX 57.23GBX 57.49+0.45%GBX 57.71GBX 57.052.82 million shs£126.16 billion03/13/2025GBX 56.63GBX 57.23+1.06%GBX 57.41GBX 56.441.21 million shs£125.59 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. 03/12/2025GBX 56.14GBX 56.63+0.87%GBX 56.68GBX 56.022.72 million shs£124.28 billion03/11/2025GBX 56.40GBX 56.14-0.46%GBX 59.30GBX 561.66 million shs£123.20 billion03/10/2025GBX 56.81GBX 56.40-0.71%GBX 57.25GBX 56.29170,697 shs£123.77 billion03/07/2025GBX 56.37GBX 56.81+0.76%GBX 59.50GBX 54.10554,819 shs£124.66 billion03/06/2025GBX 57.37GBX 56.37-1.74%GBX 56.85GBX 55.92315,062 shs£123.71 billion03/05/2025GBX 56.27GBX 57.37+1.96%GBX 57.70GBX 55.89491,697 shs£125.90 billion03/04/2025GBX 58.62GBX 56.27-4.01%GBX 58GBX 54.10561,030 shs£123.48 billion03/03/2025GBX 57.46GBX 58.62+2.02%GBX 59.10GBX 57.94589,786 shs£128.63 billion02/28/2025GBX 57.69GBX 57.46-0.40%GBX 57.97GBX 57.37347,676 shs£126.09 billion02/27/2025GBX 57.34GBX 57.69+0.61%GBX 60.50GBX 554.73 million shs£126.60 billion02/26/2025GBX 58.44GBX 57.34-1.89%GBX 57.79GBX 57.212.87 million shs£125.83 billion Related Companies Shell Stock Price Chart BP Stock Price Chart Woodside Energy Group Stock Price Chart Melrose Industries Stock Price Chart Bridgepoint Group Stock Price Chart Kosmos Energy Stock Price Chart Diversified Energy Stock Price Chart Gran Tierra Energy Stock Price Chart Nostrum Oil & Gas Stock Price Chart Europa Oil & Gas 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 3/27/2025 by MarketBeat.com Staff From Our PartnersA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredA brutally honest economic warning for 2025 (see proof)New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...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 | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredCollect $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 | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | Sponsored“Amazon Coin” set to outperform BitcoinChris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | 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.
