CompaniesEnergy · Oil & Gas Integrated

TotalEnergies SE (TTE)

NYSE · USD · equity
84.23
-0.14 -0.17%
Close Oct 7, 2026 · EDT · Yahoo Finance
+40.48% over 1Y
Oct 6, 2025low 57.39 · high 93.60Oct 6, 2026

Daily closing prices, split-adjusted · Yahoo Finance chart API · USD. Intraday ticks are not shown: every statistic on this page is defined on daily closes, and a chart drawn on a finer grid than the analysis would overstate what is measured.

Key statistics

Previous close84.37Prior session's close
Open84.82The session's opening print
Day's range83.87 – 85.50Regular-session low and high
52-week range57.39 – 94.17Trailing 52 weeks
Range position72.3%Where the last close sits inside the 52-week range
Off 52-week high-10.82%Last close against the 52-week high
Volume1.92MShares traded, this session
Avg volume · 10d2.24MMean of the last 10 daily volumes
Avg volume · 60d1.69MMean of the last 60 daily volumes
Market cap—Withheld — a 20-F filer’s US line is an ADR and EDGAR does not publish the ratio to ordinary shares
Shares outstanding2.21Bdei:EntityCommonStockSharesOutstanding · as of 2025-12-31 · ordinary shares, not ADRs
P/E (TTM)—Withheld — EPS is reported in USD per ordinary share, the quote is per ADR
Diluted EPS5.78FY ending 2025-12-31 · 20-F filed 2026-03-27
Beta vs S&P 500-0.24OLS slope on 252 daily returns, 1y — not Yahoo's 5y monthly beta
Volatility · 20d21.6%Annualised σ of 20 daily log returns
50-day average88.50Simple mean of the last 50 closes
200-day average83.05Simple mean of the last 200 closes
Return · 1M-5.20%Close to close
Return · 6M-8.09%Close to close
Return · YTD+28.37%From the first close of the year
Return · 1Y+40.48%Close to close
First tradedOct 25, 1991Earliest session Yahoo carries

Listing and issuer

Quoted lineNYSE · USDInstrument type equity. Every price statistic above is measured on this line.
Instrument identityADR over ordinary sharesA depositary receipt standing for an undisclosed ratio of USD ordinary shares. This is why market cap and the multiple are withheld above.
RegistrantTotalEnergies SECIK 0000879764 · foreign private issuer, files 20-F
Domicile of recordCOURBEVOIE, I0Business address on the EDGAR cover page. Where the filer is, not where the revenue is.
Filer categoryLarge accelerated filerDetermines the filing deadlines this company works to
Co-filed tickersEQNR · CL=F · HAL · ENEV3.SA · REPYY · CVXOther tickers the current headlines are filed against. Co-occurrence in a news index, not a measured linkage.

From the filings

Revenue201.20B USDFY ending 2025-12-31 · 20-F filed 2026-03-27
Net income13.36B USDFY ending 2025-12-31 · 20-F filed 2026-03-27
Diluted EPS5.78FY ending 2025-12-31 · 20-F filed 2026-03-27
Total assets291.06B USDAs of 2025-12-31 · 20-F filed 2026-03-27
Shareholders' equity117.52B USDAs of 2025-12-31 · 20-F filed 2026-03-27
Reporting currencyUSDThe currency the financial statements are presented in
SIC classification1311Crude Petroleum & Natural Gas
Fiscal year end12/31Month/day, from the EDGAR registrant record
Filer categoryLarge accelerated filerDetermines the filing deadlines this company works to

Revenue, net income and EPS are read from the company's own XBRL facts — US GAAP tags where the filer uses them, IFRS tags for a 20-F filer that does not. Where four contiguous quarterly facts exist they are summed and labelled TTM; where they do not, the latest annual figure is shown and labelled by fiscal year; where there is neither, a single quarter is shown and labelled as one. The three are never presented under the same word. Figures are as reported, in the filer's own currency, and are not restated for later revisions beyond what the filer itself has amended.

Disclosure record

Last periodic report20-F · Mar 27, 2026Covers the period ending 2025-12-31 · filed 195 days ago
Last material event6-K · Oct 1, 2026Current-report disclosure · filed 7 days ago
Insider forms · 90 days5Section 16 filings. A count, not a direction — Form 4 carries purchases and sales alike.
Latest headline12h agoBusiness Wire · third-party wire

Staleness is part of the reading. A company whose last periodic report is five months old is a company most of whose current position is undisclosed, whatever the price is doing.

Twelve most recent · links open at sec.gov
Recent SEC filings for TotalEnergies SE
FormFiledPeriodAgeDocument
4Oct 5, 20262026-10-013dOpen ↗
6-KOct 1, 20262026-10-017dOpen ↗
SDSep 29, 20269dOpen ↗
4Sep 25, 20262026-09-2313dOpen ↗
6-KSep 1, 20262026-09-0137dOpen ↗
4Aug 11, 20262026-08-0758dOpen ↗
4Aug 4, 20262026-07-3165dOpen ↗
6-KAug 3, 20262026-08-0366dOpen ↗
6-KJul 23, 20262026-06-3077dOpen ↗
SCHEDULE 13G/AJul 22, 202678dOpen ↗
4Jul 13, 20262026-07-0987dOpen ↗
6-KJul 1, 20262026-07-0199dOpen ↗

Headlines

Headlines are third-party reporting carried for context. They are not Alpha's evidence and do not feed any reading above; nothing on this page is derived from them except the co-filed tickers row, which says so.

Sector cross-check

Structural record

Chain depth—Steps traced to a primary document
Exposure kind—Direct, inherited or undisclosed
Concentration—No concentration feed attached
Evidence on file—Documents in a published investigation
Last issue—Most recent Convergence issue covering it
Alpha descriptor—Assigned when an investigation publishes

These six fields do not come from a market feed and are not filled by one. They read ‘—’ until a published, sourced investigation covers this company, at which point they carry that investigation's documents. This company is on the list Alpha screens continuously, so its market columns update every session. Current investigations →

Sources and method

Yahoo Finance · chart API

Price, previous close, the day's and 52-week ranges, volume, and the daily closing series behind every derived statistic. Keyless, cached ten minutes.

Yahoo Finance · search API

Sector and industry classification, and the per-symbol headline list with the co-filed tickers the listing block reads.

SEC EDGAR · submissions + XBRL company facts

Registrant, SIC code, filer category, business address, the filing index, and the reported facts: shares outstanding, revenue, net income, diluted EPS, assets and equity. Each figure above names the form and filing date it came from.

Computed here

Market cap, P/E, beta, realised volatility, drawdown, range position, moving averages, average volumes and period returns. Each is stated with its rule beside it; none is a vendor field. Yahoo's own market cap and P/E are behind an authenticated endpoint and are not used.

Assembled Oct 8, 2026. A figure that could not be sourced this fetch reads ‘—’; none is carried forward from an earlier one. This page is a record, not advice, and holds no view on whether any security should be bought or sold.