EODData

MEMBERSHIP REGISTER LOG IN

LSE, TTE: TotalEnergies SE

29 Jan 2026
LAST:

58.10

CHANGE:
 1.90		OPEN:
60.72		HIGH:
61.40		ASK:
62.70		VOLUME:
2.31M
CHG(%):
3.17		PREV:
60.00		LOW:
58.10		BID:
57.20		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Jan 2660.7261.4058.1058.102.31M
28 Jan 2660.0060.4759.4560.002.85M
27 Jan 2662.3062.3057.1662.303.57M
26 Jan 2658.0061.9058.0061.901.85M
23 Jan 2657.2458.3757.0158.193.54M
22 Jan 2658.0059.3657.1258.002.76M
21 Jan 2657.4358.0057.0758.004.26M
20 Jan 2658.9658.9655.6756.89604.4K
19 Jan 2656.8058.8055.8958.801.53M
16 Jan 2656.5557.0056.1656.732.13M

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:10.63 
Forward P/E:7.46 
PEG Ratio:7.46 
Price to Sales:0.66 
Price to Book:1.24 
Profit Margin:0.08 
Operating Margin:0.12 
Return on Assets:0.05 
Return on Equity:0.12 
EPS Ratio:5.28 
DivYield:0.07 
Div/Share:3.64 
Revenue:155.736B 
EBITDA:33.894B 
Shares:2.143B 
Market Cap:124.526B 

TECHNICAL INDICATORS

MA5:60.103.4%
MA10:58.891.4%
MA20:57.301.4%
MA50:56.403.0%
MA100:54.686.3%
MA200:53.837.9%
STO9:22.37
STO14:56.43
RSI14:57.81
WPR14:-43.57
MTM14:5.44
ROC14:0.10 
ATR:2.85 
Week High:62.307.2%
Week Low:57.011.9%
Month High:62.307.2%
Month Low:52.027.9%
Year High:62.407.4%
Year Low:47.6621.9%
Volatility:34.69 

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