NYSE, TTE End of Day and Historical Stock Data [Totalenergies Se ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, TTE:

29 Aug 2025

LAST: 62.75	CHANGE: 0.64	OPEN: 62.43	HIGH: 62.85	ASK: 0.00	VOLUME: 1.07M
LAST: 62.75	CHG(%): 1.03	PREV: 62.11	LOW: 62.41	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	62.53	62.88	62.20	62.49	357.8K
29 Aug 25	62.43	62.85	62.41	62.75	1.07M
28 Aug 25	61.95	62.33	61.64	62.11	1.27M
27 Aug 25	61.47	62.16	61.37	62.09	1.3M
26 Aug 25	61.68	62.12	61.43	61.92	1.59M
25 Aug 25	63.56	63.86	62.66	62.73	1.69M
22 Aug 25	63.37	64.32	63.37	64.03	961.5K
21 Aug 25	62.99	63.47	62.81	63.45	1.27M
20 Aug 25	62.89	63.20	62.73	63.10	1.25M
19 Aug 25	62.32	62.72	61.88	62.32	1.76M

COMPANY PROFILE

Name:
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

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.60
DivYield:	0.06
Div/Share:	3.64
Price to Book:	1.20
Price to Sales:	0.75
EBITDA:	35.463B
Shares:	2.186B
Market Cap:	137.18B

TECHNICAL INDICATORS

MA5:	62.32
MA10:	62.60
MA20:	61.80
MA50:	61.64
MA100:	60.37
MA200:	59.75
STO9:	34.58
STO14:	46.78
RSI14:	61.00
WPR14:	-48.12
MTM14:	1.09
ROC14:	0.02
ATR:	0.91
Week High:	64.32
Week Low:	61.37
Month High:	64.32
Month Low:	58.75
Year High:	69.81
Year Low:	52.78
Volatility:	11.66

RECENT SPLITS

Date	Ratio
01 Jun 2016	1-1
23 May 2006	2-1

RECENT DIVIDENDS

Date	Amount
18 Jun 2025	$0.96
25 Mar 2025	$0.83
31 Dec 2024	$0.83
24 Sep 2024	$0.88
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
20 Mar 2023	$0.74