TotalEnergies SENYSE:TTE
- LAST PRICE66.1500
- TODAY'S CHANGE (%)0.4800 (0.7309%)
- Bid / Lots65.2000/ 1
- Ask / Lots66.2600/ 1
- Open / Previous Close66.0000 / 65.6700
- Day Range
- 52 Week Range
- Volume1,373,898
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | TTE |
|---|---|---|
| 09:32 ET | 10937 | 66.01 |
| 09:34 ET | 3011 | 65.98 |
| 09:36 ET | 3123 | 65.98 |
| 09:38 ET | 3920 | 66.09 |
| 09:39 ET | 840 | 66.13 |
| 09:41 ET | 3600 | 66.05 |
| 09:43 ET | 1737 | 66.01 |
| 09:45 ET | 2738 | 65.93 |
| 09:48 ET | 1829 | 65.85 |
| 09:50 ET | 5783 | 65.8825 |
| 09:52 ET | 4289 | 65.91 |
| 09:54 ET | 7597 | 65.93 |
| 09:56 ET | 4400 | 65.94 |
| 09:57 ET | 5923 | 65.99 |
| 09:59 ET | 5453 | 66.0597 |
| 10:01 ET | 4115 | 66.1 |
| 10:03 ET | 4438 | 66.03 |
| 10:06 ET | 4336 | 66.06 |
| 10:08 ET | 4258 | 66.07 |
| 10:10 ET | 7666 | 66.1 |
| 10:12 ET | 5513 | 66.13 |
| 10:14 ET | 6408 | 66.16 |
| 10:15 ET | 3400 | 66.2 |
| 10:17 ET | 4626 | 66.22 |
| 10:19 ET | 4715 | 66.2 |
| 10:21 ET | 12598 | 66.31 |
| 10:24 ET | 4982 | 66.3 |
| 10:26 ET | 2242 | 66.26 |
| 10:28 ET | 17264 | 66.32 |
| 10:30 ET | 5415 | 66.34 |
| 10:32 ET | 62994 | 66.27 |
| 10:33 ET | 10737 | 66.23 |
| 10:35 ET | 15300 | 66.24 |
| 10:37 ET | 6492 | 66.28 |
| 10:39 ET | 4056 | 66.34 |
| 10:42 ET | 3843 | 66.26 |
| 10:44 ET | 3914 | 66.23 |
| 10:46 ET | 3157 | 66.2099 |
| 10:48 ET | 4118 | 66.2 |
| 10:50 ET | 1100 | 66.18 |
| 10:51 ET | 4419 | 66.205 |
| 10:53 ET | 6588 | 66.25 |
| 10:55 ET | 1100 | 66.28 |
| 10:57 ET | 4066 | 66.27 |
| 11:00 ET | 2529 | 66.2 |
| 11:02 ET | 2300 | 66.17 |
| 11:04 ET | 7072 | 66.12 |
| 11:06 ET | 5936 | 66.09 |
| 11:08 ET | 6871 | 66.09 |
| 11:09 ET | 3400 | 66.01 |
| 11:11 ET | 5271 | 66.06 |
| 11:13 ET | 4482 | 66.06 |
| 11:15 ET | 2600 | 66 |
| 11:18 ET | 4859 | 66.07 |
| 11:20 ET | 2290 | 66.03 |
| 11:22 ET | 4158 | 66.01 |
| 11:24 ET | 3397 | 66.03 |
| 11:26 ET | 2190 | 65.9853 |
| 11:27 ET | 2718 | 65.96 |
| 11:29 ET | 555 | 65.98 |
| 11:31 ET | 3287 | 65.97 |
| 11:33 ET | 900 | 65.9 |
| 11:36 ET | 12368 | 65.99 |
| 11:38 ET | 1097 | 65.95 |
| 11:40 ET | 7220 | 65.88 |
| 11:42 ET | 2044 | 65.8273 |
| 11:44 ET | 1551 | 65.83 |
| 11:45 ET | 2552 | 65.87 |
| 11:47 ET | 2340 | 65.92 |
| 11:49 ET | 2634 | 65.98 |
| 11:51 ET | 800 | 66.04 |
| 11:54 ET | 517 | 66 |
| 11:56 ET | 900 | 66.04 |
| 11:58 ET | 6295 | 66.04 |
| 12:00 ET | 400 | 66.01 |
| 12:02 ET | 2944 | 66 |
| 12:03 ET | 6579 | 65.95 |
| 12:05 ET | 6755 | 65.875 |
| 12:07 ET | 8950 | 65.98 |
| 12:09 ET | 2834 | 65.974 |
| 12:12 ET | 3077 | 65.98 |
| 12:14 ET | 2236 | 65.99 |
| 12:16 ET | 3310 | 65.96 |
| 12:18 ET | 11898 | 65.975 |
| 12:20 ET | 2080 | 65.97 |
| 12:21 ET | 4525 | 65.945 |
| 12:23 ET | 1000 | 65.93 |
| 12:25 ET | 9010 | 65.92 |
| 12:27 ET | 4152 | 65.83 |
| 12:30 ET | 6576 | 65.853 |
| 12:32 ET | 4415 | 65.85 |
| 12:34 ET | 4207 | 65.855 |
| 12:36 ET | 3305 | 65.83 |
| 12:38 ET | 4222 | 65.845 |
| 12:39 ET | 4099 | 65.88 |
| 12:41 ET | 2326 | 65.86 |
| 12:43 ET | 2805 | 65.86 |
| 12:45 ET | 4220 | 65.83 |
| 12:48 ET | 1583 | 65.84 |
| 12:50 ET | 6174 | 65.79 |
| 12:52 ET | 9077 | 65.775 |
| 12:54 ET | 3936 | 65.82 |
| 12:56 ET | 1000 | 65.81 |
| 12:57 ET | 7316 | 65.85 |
| 12:59 ET | 700 | 65.86 |
| 01:01 ET | 5193 | 65.9 |
| 01:03 ET | 3531 | 65.9 |
| 01:06 ET | 4978 | 65.92 |
| 01:08 ET | 7186 | 65.9 |
| 01:10 ET | 4000 | 65.87 |
| 01:12 ET | 4859 | 65.8275 |
| 01:14 ET | 1384 | 65.79 |
| 01:15 ET | 4125 | 65.825 |
| 01:17 ET | 2539 | 65.82 |
| 01:19 ET | 2568 | 65.7988 |
| 01:21 ET | 2400 | 65.785 |
| 01:24 ET | 2005 | 65.79 |
| 01:26 ET | 977 | 65.78 |
| 01:28 ET | 1657 | 65.72 |
| 01:30 ET | 900 | 65.71 |
| 01:32 ET | 1097 | 65.73 |
| 01:33 ET | 4113 | 65.69 |
| 01:35 ET | 2956 | 65.695 |
| 01:37 ET | 3200 | 65.71 |
| 01:39 ET | 3436 | 65.66 |
| 01:42 ET | 5512 | 65.61 |
| 01:44 ET | 4100 | 65.595 |
| 01:46 ET | 2402 | 65.605 |
| 01:48 ET | 2751 | 65.64 |
| 01:50 ET | 1400 | 65.69 |
| 01:51 ET | 2874 | 65.72 |
| 01:53 ET | 3852 | 65.68 |
| 01:55 ET | 2441 | 65.6703 |
| 01:57 ET | 1000 | 65.67 |
| 02:00 ET | 3982 | 65.68 |
| 02:02 ET | 3100 | 65.68 |
| 02:04 ET | 1820 | 65.68 |
| 02:06 ET | 2875 | 65.69 |
| 02:08 ET | 1450 | 65.685 |
| 02:09 ET | 2922 | 65.7 |
| 02:11 ET | 5747 | 65.7333 |
| 02:13 ET | 4734 | 65.73 |
| 02:15 ET | 2951 | 65.782 |
| 02:18 ET | 4503 | 65.78 |
| 02:20 ET | 5171 | 65.755 |
| 02:22 ET | 7351 | 65.8011 |
| 02:24 ET | 1947 | 65.8147 |
| 02:26 ET | 3689 | 65.78 |
| 02:27 ET | 7037 | 65.745 |
| 02:29 ET | 5958 | 65.79 |
| 02:31 ET | 2514 | 65.782 |
| 02:33 ET | 3189 | 65.8 |
| 02:36 ET | 1090 | 65.78 |
| 02:38 ET | 3400 | 65.8 |
| 02:40 ET | 2805 | 65.8292 |
| 02:42 ET | 2762 | 65.85 |
| 02:44 ET | 2182 | 65.86 |
| 02:45 ET | 2797 | 65.86 |
| 02:47 ET | 10053 | 65.86 |
| 02:49 ET | 5455 | 65.82 |
| 02:51 ET | 3055 | 65.82 |
| 02:54 ET | 4717 | 65.79 |
| 02:56 ET | 3034 | 65.85 |
| 02:58 ET | 2090 | 65.895 |
| 03:00 ET | 1705 | 65.93 |
| 03:02 ET | 1000 | 65.93 |
| 03:03 ET | 2064 | 65.94 |
| 03:05 ET | 4190 | 65.9415 |
| 03:07 ET | 2857 | 65.92 |
| 03:09 ET | 1305 | 65.95 |
| 03:12 ET | 2759 | 65.96 |
| 03:14 ET | 3900 | 65.98 |
| 03:16 ET | 1488 | 65.97 |
| 03:18 ET | 7731 | 66 |
| 03:20 ET | 6392 | 65.995 |
| 03:21 ET | 1784 | 65.999 |
| 03:23 ET | 10388 | 65.99 |
| 03:25 ET | 2430 | 65.965 |
| 03:27 ET | 5865 | 65.995 |
| 03:30 ET | 6241 | 65.98 |
| 03:32 ET | 1732 | 65.9976 |
| 03:34 ET | 5821 | 65.98 |
| 03:36 ET | 4929 | 66 |
| 03:38 ET | 8063 | 66.045 |
| 03:39 ET | 4605 | 66.07 |
| 03:41 ET | 5363 | 66.095 |
| 03:43 ET | 8337 | 66.1 |
| 03:45 ET | 7217 | 66.15 |
| 03:48 ET | 18458 | 66.22 |
| 03:50 ET | 15445 | 66.3 |
| 03:52 ET | 23296 | 66.33 |
| 03:54 ET | 16243 | 66.28 |
| 03:56 ET | 18810 | 66.24 |
| 03:57 ET | 27178 | 66.245 |
| 03:59 ET | 150669 | 66.15 |
Yesterday
DJ TotalEnergies Is Maintained at Hold by TD Cowen, from 16 hours ago by Dow Jones
16 hours ago by Dow Jones*DJ TotalEnergies Acquiring Producing Assets in the Eagle Ford Basin, from 2:13AM ET on Friday Sep 27, 2024 by Dow Jones
2:13AM ET on Friday Sep 27, 2024 by Dow JonesU.S.A.: TotalEnergies Enhances Gas Value Chain Integration by Acquiring Producing Assets in the Eagle Ford Basin, from 2:13AM ET on Friday Sep 27, 2024 by Dow Jones
2:13AM ET on Friday Sep 27, 2024 by Dow Jones
Sep 26, 2024
TotalEnergies: Norway: Northern Lights Facilities Completed and Ready to Store CO2, from 7:55AM ET on Thursday Sep 26, 2024 by Dow Jones
7:55AM ET on Thursday Sep 26, 2024 by Dow Jones
Sep 25, 2024
DJ TotalEnergies Seen as Best Pick as Sector Tailwinds Wane -- Market Talk, from 8:52AM ET on Wednesday Sep 25, 2024 by Dow Jones
8:52AM ET on Wednesday Sep 25, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
TotalEnergies SE | 162.6B | 7.5x | +15.35% |
Shell PLC | 207.9B | 11.8x | +0.35% |
Equinor ASA | 70.4B | 7.6x | +11.71% |
Eni SpA | 51.3B | 11.4x | +4.61% |
Omv AG | 13.2B | 7.7x | +32.71% |
Suncor Energy Inc | 46.3B | 8.5x | +25.65% |
Company Information
TotalEnergies SE is a France-based oil and gas company. It operates through four segments: Exploration and Production, Gas, Renewables & Power, Refining & Chemicals and Marketing & Services. Exploration & Production encompasses the exploration and production activities. Gas, Renewables & Power comprises gas activities conducted downstream of the production process and concerns natural gas, liquefied natural gas (LNG) and liquefied petroleum gas (LPG), as well as power generation, gas and power trading and marketing. It also develops renewable energy activities (excluding biotechnologies) and the power storage. Energy efficiency activities are represented through a dedicated Innovation & Energy Efficiency division. Refining & Chemicals encompasses refining and petrochemical activities and Hutchinson’s operations. It also includes oil Trading & Shipping activities. Marketing & Services includes worldwide supply and marketing activities in the oil products and services field.
Contact Information
- Headquarters
- La Defense 6 2 Place Jean MillierCOURBEVOIE, France 92400
- Phone
- ---
- Fax
- ---
Executives
- Chairman of the Board, Chief Executive Officer, Chairman of the Executive Committee
- Patrick Pouyanne
- Chief Financial Officer, Member of the Executive Committee
- Jean-Pierre Sbraire
- Chief Executive Officer - Danish Operations
- Ole Hansen
- President - Strategy and Sustainability and Member of the Executive Committee
- Aurelien Hamelle
- President, Asia, Member of the Executive Committee
- Helle Kristoffersen
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $162.6B |
|---|---|
Revenue (TTM) | $210.2B |
Shares Outstanding | 2.4B |
Dividend Yield | 5.03% |
Annual Dividend Rate | 3.3277 USD |
Ex-Dividend Date | 09-24-24 |
Pay Date | 10-11-24 |
Beta | 0.66 |
EPS | $8.83 |
Book Value | $49.65 |
P/E Ratio | 7.5x |
Price/Sales (TTM) | 0.8 |
Price/Cash Flow (TTM) | 4.8x |
Operating Margin | 15.69% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
