EODData

MEMBERSHIP REGISTER LOG IN

NYSE, TTE: Totalenergies Se ADR

05 Nov 25 10:53
LAST:

61.75

CHANGE:
 0.50		OPEN:
61.65		HIGH:
61.82		ASK:
0.00		VOLUME:
103.2K
CHG(%):
0.81		PREV:
61.25		LOW:
61.35		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Nov 2561.6561.8261.3561.75103.2K
04 Nov 2561.0761.5960.8561.251.0M
03 Nov 2561.8062.1361.4961.571.09M
31 Oct 2562.2762.5061.8662.241.25M
30 Oct 2560.8062.1260.5861.641.69M
29 Oct 2562.5563.2862.1762.221.42M
28 Oct 2562.2262.6961.9762.061.14M
27 Oct 2562.2062.5661.9762.37822.3K
24 Oct 2562.4162.7362.0962.10906.5K
23 Oct 2562.8762.9962.5862.581.16M

COMPANY PROFILE

Name:Totalenergies Se ADR
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
CUSIP:89151E109
CIK:0000879764
ISIN:US89151E1091
FIGI:BBG000CHZ857
LEI:529900S21EQ1BO4ESM68

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:10.05 
Forward P/E:7.66 
PEG Ratio:-0.38 
Price to Sales:0.73 
Price to Book:1.17 
Profit Margin:0.08 
Operating Margin:0.12 
Return on Assets:0.05 
Return on Equity:0.12 
EPS Ratio:5.52 
DivYield:0.07 
Div/Share:3.64 
Revenue:183.534B 
EBITDA:38.903B 
Shares:2.166B 
Market Cap:133.748B 

TECHNICAL INDICATORS

MA5:61.690.1%
MA10:61.980.4%
MA20:60.931.3%
MA50:61.131.0%
MA100:61.390.6%
MA200:60.681.7%
STO9:24.38
STO14:32.97
RSI14:59.03
WPR14:-52.52
MTM14:0.16
ROC14:0.00 
ATR:0.86 
Week High:63.282.5%
Week Low:60.581.9%
Month High:63.282.5%
Month Low:57.391.7%
Year High:65.766.5%
Year Low:52.7817.0%
Volatility:21.37 

RECENT SPLITS

Date Ratio
01 Jun 20161-1
23 May 20062-1

RECENT DIVIDENDS

Date Amount
30 Sep 2025$0.99
18 Jun 2025$1.00
25 Mar 2025$0.83
31 Dec 2024$0.83
24 Sep 2024$0.87
18 Jun 2024$0.86
18 Mar 2024$0.81
28 Dec 2023$0.81
15 Sep 2023$0.81
16 Jun 2023$0.79