TotalEnergies (TTE) Stock Chart & Stock Price History GBX 51.55 +0.75 (+1.47%) As of 08:37 AM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendHeadlinesBuy This Stock TotalEnergies Stock Price Performance 5 Day Performance+5.17%1 Month Performance-10.33%3 Month Performance-9.64%6 Month Performance-14.72%Year-To-Date Performance-2.71%1 Year Performance-23.58% 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 Wednesday, April, 16, 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 Capitalization04/15/2025GBX 50.16GBX 50.26+0.20%GBX 51.05GBX 50.204.61 million shs£110.30 billion04/14/2025GBX 49.02GBX 50.16+2.33%GBX 50.53GBX 49.523.98 million shs£110.08 billion04/11/2025GBX 50.74GBX 49.02-3.39%GBX 49.51GBX 48.482.68 million shs£107.57 billion04/10/2025GBX 48.44GBX 50.74+4.74%GBX 52.37GBX 49.522.45 million shs£111.35 billion04/09/2025GBX 50.43GBX 48.44-3.93%GBX 49.53GBX 47.666.54 million shs£106.31 billion04/09/2025GBX 50.43GBX 48.44-3.93%GBX 49.53GBX 47.666.54 million shs£106.31 billion04/08/2025GBX 50.79GBX 50.43-0.71%GBX 51.60GBX 49.95875,554 shs£110.66 billion04/08/2025GBX 50.79GBX 50.43-0.71%GBX 51.60GBX 49.95875,554 shs£110.66 billion04/07/2025GBX 53.98GBX 50.79-5.92%GBX 52.63GBX 49.20284,979 shs£111.45 billion04/04/2025GBX 56.52GBX 53.98-4.50%GBX 56.28GBX 52.957.09 million shs£118.46 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. 04/03/2025GBX 59.41GBX 56.52-4.86%GBX 59GBX 56.298.48 million shs£124.03 billion04/02/2025GBX 59.41GBX 59.410.00%GBX 59.73GBX 59.026.22 million shs£130.38 billion04/01/2025GBX 59.22GBX 59.41+0.32%GBX 59.95GBX 594.47 million shs£130.38 billion03/31/2025GBX 59.14GBX 59.22+0.15%GBX 59.80GBX 571.22 million shs£129.97 billion03/28/2025GBX 60.55GBX 59.14-2.34%GBX 60.36GBX 57.20525,295 shs£129.77 billion03/27/2025GBX 60.42GBX 60.55+0.22%GBX 60.91GBX 60.07832,646 shs£132.88 billion03/26/2025GBX 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 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 4/16/2025 by MarketBeat.com Staff From Our PartnersHow War with China Could Start in 128 DaysThe clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...Behind the Markets | SponsoredThe Crypto Market is About to Change LivesI've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...Crypto 101 Media | Sponsored[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredIs it CRAZY to still want reliable profits, despite this market?Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...Brownstone Research | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | 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.
Buy TTE Stock Free TTE Stock Alerts