Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Totalenergies (TTE) Share Price

Price €53.35 on 14-07-2025 at 18:35:11
Change €-1.63 -2.96%
Buy €55.90
Sell €50.80
Buy / Sell TTE Shares
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 7,995.00 at €53.405
Day's Volume: 1,244,939
Last Close: €53.35
Open: €54.98
ISIN: FR0000120271
Day's Range €0.00 - €0.00
52wk Range: €48.355 - €65.40
Market Capitalisation: €121,031m
VWAP: €53.9643
Shares in Issue: 2,201m

Sector: Fossil Fuels

Totalenergies (TTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 7,995 €53.405 Negotiated Trade
OTC Trade
 17:18:42 - 14-Jul-25
Unknown* 7,995 €53.405 Negotiated Trade
OTC Trade
 17:18:42 - 14-Jul-25
Unknown* 312 €54.09 SI Trade
Negotiated Trade
 17:13:18 - 14-Jul-25
Unknown* 1,934 €53.57904 SI Trade
Negotiated Trade
 17:13:15 - 14-Jul-25
Unknown* 483 €53.91133 SI Trade
Negotiated Trade
 17:12:35 - 14-Jul-25
Unknown* 1,469 €53.83354 SI Trade
Negotiated Trade
 17:12:28 - 14-Jul-25
Unknown* 1,906 €54.23626 SI Trade
Negotiated Trade
 17:04:14 - 14-Jul-25
Unknown* 1,337 €53.3676 SI Trade
Negotiated Trade
 16:40:45 - 14-Jul-25
Unknown* 1,807 €53.34 SI Trade
 16:35:11 - 14-Jul-25
Unknown* 695 €53.34 OTC Trade
 16:35:10 - 14-Jul-25
See more Totalenergies trades

Totalenergies (TTE) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Jul 2025 (Fri) 56.08 56.22 56.08 54.98 510,791
10th Jul 2025 (Thu) 56.18 56.18 55.48 53.36 1,128,016
9th Jul 2025 (Wed) 56.08 56.08 50.92 53.46 11,643,749
8th Jul 2025 (Tue) 54.58 54.58 54.58 52.81 4,960,799
7th Jul 2025 (Mon) 54.58 54.58 54.58 51.80 2,879,985
4th Jul 2025 (Fri) 55.58 55.58 55.48 53.26 1,792,987
3rd Jul 2025 (Thu) 55.90 55.90 55.90 55.90 6,556,940
2nd Jul 2025 (Wed) 54.90 54.90 53.45 53.45 3,903,534
1st Jul 2025 (Tue) 54.90 54.90 54.90 54.90 3,480,622
30th Jun 2025 (Mon) 54.68 54.80 54.68 54.80 949,871
27th Jun 2025 (Fri) 52.50 55.08 52.50 52.61 5,963,740
26th Jun 2025 (Thu) 52.41 52.50 52.41 52.50 9,117,723
25th Jun 2025 (Wed) 54.98 54.98 54.78 52.41 1,246,617
24th Jun 2025 (Tue) 52.34 52.34 52.34 52.43 7,557,751
23rd Jun 2025 (Mon) 57.68 57.68 57.18 54.68 3,467,030
20th Jun 2025 (Fri) 54.92 54.92 54.72 54.72 3,287,055
19th Jun 2025 (Thu) 54.72 54.92 54.72 54.92 3,564,713
18th Jun 2025 (Wed) 55.45 55.45 54.72 54.72 1,288,881
17th Jun 2025 (Tue) 55.20 55.45 55.20 55.45 7,737,473
16th Jun 2025 (Mon) 53.00 57.18 53.00 55.20 4,667,401
See more Totalenergies price history

Totalenergies (TTE) Regulatory News

Date Source Headline
9th Jul 2025 7:00 am RNS Admission of securities to the official list
7th Jul 2025 5:00 pm BUS Transaction in Own Shares
7th Jul 2025 7:00 am BUS Total Voting Rights
4th Jul 2025 3:57 pm BUS Director/PDMR Shareholding
3rd Jul 2025 2:44 pm BUS Director/PDMR Shareholding
3rd Jul 2025 11:07 am BUS Director/PDMR Shareholding
2nd Jul 2025 2:21 pm BUS Caribbean: TotalEnergies Expands its Partnership with AES from LNG to Renewable Energy
2nd Jul 2025 1:59 pm BUS In Line With its Business Model, TotalEnergies is Selling 50% of a Portfolio of Renewable Assets in Portugal
30th Jun 2025 5:00 pm BUS Transaction in Own Shares
27th Jun 2025 8:17 am BUS Suriname: TotalEnergies Acquires 25% Interest in Block 53
See more Totalenergies regulatory news
FTSE 100 Latest
Value8,998.06
Change56.94

Login to your account

Forgot Password?

Not Registered