EODData

MEMBERSHIP REGISTER LOG IN

PAR, TTE: TotalEnergies SE

29 Sep 2025
LAST:

53.05

CHANGE:
 1.20		OPEN:
53.91		HIGH:
54.20		ASK:
0.00		VOLUME:
4.42M
CHG(%):
2.21		PREV:
54.25		LOW:
52.95		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Sep 2553.9154.2052.9553.054.42M
26 Sep 2553.6954.3553.5854.254.25M
25 Sep 2553.0553.5452.7053.383.7M
24 Sep 2552.3453.6952.2553.505.74M
23 Sep 2551.5752.7651.5552.394.93M
22 Sep 2551.5652.0351.4851.733.31M
19 Sep 2552.1252.3951.5751.5717.63M
18 Sep 2551.6352.2751.4952.034.43M
17 Sep 2552.4052.6251.6251.733.76M
16 Sep 2552.6052.7852.0152.432.9M

COMPANY 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
ISIN:FR0000120271
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

P/E Ratio:11.21
EPS Ratio:4.74
DivYield:0.07
Div/Share:3.64
Price to Book:1.00
Price to Sales:0.63
EBITDA:35.463B
Shares:2.185B
Market Cap:115.904B

TECHNICAL INDICATORS

MA5:53.31
MA10:52.61
MA20:52.56
MA50:52.72
MA100:52.86
MA200:54.09
STO9:53.24
STO14:53.24
RSI14:52.26
WPR14:-44.78
MTM14:0.29
ROC14:0.01
ATR:0.95
Week High:54.35
Week Low:51.48
Month High:54.52
Month Low:51.48
Year High:63.48
Year Low:47.65
Volatility:8.49

RECENT SPLITS

Date Ratio
18 May 20064-1
07 Feb 19924-1

RECENT DIVIDENDS

Date Amount
19 Jun 2025$0.74
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
22 Mar 2023$0.69