EODData

MEMBERSHIP REGISTER LOG IN

LSE, TTE: Totalenergies Se

31 Jul 2026
LAST:

76.00

CHANGE:
 0.50		OPEN:
74.38		HIGH:
76.42		ASK:
62.70		VOLUME:
2.17M
CHG(%):
0.66		PREV:
75.50		LOW:
74.38		BID:
57.20		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Jul 2674.3876.4274.3876.002.17M
30 Jul 2676.2479.0075.0475.501.72M
29 Jul 2673.0076.0873.0073.00345.7K
28 Jul 2674.2074.9373.7574.752.86M
27 Jul 2674.6378.0073.2674.501.52M
24 Jul 2676.4979.5075.8075.902.62M
23 Jul 2679.0079.0072.5076.501.19M
22 Jul 2674.1777.0072.5974.001.42M
21 Jul 2671.9172.8171.7972.754.92M
20 Jul 2671.5871.9070.2571.503.29M

PROFILE

Name:Totalenergies Se
About:TotalEnergies SE, a multi-energy company, produces and markets oil and biofuels, natural gas, biogas and low-carbon hydrogen, renewables, and electricity in France, rest of Europe, and internationally. It operates through five segments: Exploration & Production, Integrated LNG, Integrated Power, Refining & Chemicals, and Marketing & Services. The Exploration & Production segment is involved in the exploration and production of oil and natural gas. The Integrated LNG segment comprises the integrated gas chain, including upstream and midstream liquified natural gas (LNG) activities, as well as biogas, hydrogen, and gas trading activities. The Integrated Power segment includes generation, storage, electricity trading, and B2B-B2C distribution of gas and electricity. The Refining & Chemicals segment consists of refining, petrochemicals, and specialty chemicals, as well as oil supply, trading, and marine shipping activities. The Marketing & Services segment supplies and markets petroleum products. The company was formerly known as TOTAL SE and changed its name to TotalEnergies SE in June 2021. TotalEnergies SE was founded in 1924 and is headquartered in Courbevoie, France.
Sector:Energy
Address:Tour Coupole - 2, Courbevoie, France, 92078
Website:https://www.totalenergies.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:0.12 
Forward P/E:9.08 
PEG Ratio:0.00 
Price to Sales:0.82 
Price to Book:1.35 
Profit Margin:0.08 
Operating Margin:0.20 
Return on Assets:0.05 
Return on Equity:0.13 
EPS Ratio:5.92 
DivYield:0.07 
Div/Share:3.64 
Revenue:161.155B 
EBITDA:43.049B 
Shares:2.225B 
Market Cap:169.093B 

TECHNICAL INDICATORS

MA5:74.751.7%
MA10:74.442.1%
MA20:71.706.0%
MA50:72.165.3%
MA100:74.941.4%
MA200:66.8713.7%
STO9:48.15
STO14:69.57
RSI14:64.20 
WPR14:-5.88 
MTM14:8.00
ROC14:0.12 
ATR:3.89 
Week High:79.504.6%
Week Low:73.004.1%
Month High:79.504.6%
Month Low:63.5013.7%
Year High:85.0811.9%
Year Low:48.9055.4%
Volatility:32.56 

RECENT SPLITS

Date Ratio
18 May 20064-1

RECENT DIVIDENDS

Date Amount
01 Oct 2025$0.85
19 Jun 2025$0.85
26 Mar 2025$0.79
02 Jan 2025$0.79
25 Sep 2024$0.79
19 Jun 2024$0.79
20 Mar 2024$0.74
02 Jan 2024$0.74
20 Sep 2023$0.74
21 Jun 2023$0.74