Totalenergies Se Adr Stock Price History
| TTE Stock | USD 63.36 0.70 1.09% |
Below is the normalized historical share price chart for TotalEnergies SE ADR extending back to October 25, 1991. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of TotalEnergies stands at 63.36, as last reported on the 21st of March, with the highest price reaching 63.70 and the lowest price hitting 63.04 during the day.
If you're considering investing in TotalEnergies Stock, it is important to understand the factors that can impact its price. TotalEnergies appears to be very steady, given 3 months investment horizon. TotalEnergies SE ADR owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.3, which indicates the firm had a 0.3 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for TotalEnergies SE ADR, which you can use to evaluate the volatility of the company. Please review TotalEnergies' Coefficient Of Variation of 435.48, risk adjusted performance of 0.2049, and Semi Deviation of 0.6771 to confirm if our risk estimates are consistent with your expectations.
At present, TotalEnergies' Stock Based Compensation is projected to decrease significantly based on the last few years of reporting. The current year's Stock Based Compensation To Revenue is expected to grow to 0.001, whereas Liabilities And Stockholders Equity is forecasted to decline to about 175.6 B. . The current year's Price To Free Cash Flows Ratio is expected to grow to 8.57, whereas Price To Sales Ratio is forecasted to decline to 0.37. TotalEnergies Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 24th of October 1991 | 200 Day MA 63.5266 | 50 Day MA 60.0786 | Beta 0.69 |
TotalEnergies |
Sharpe Ratio = 0.3
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | TTE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 0.96 actual daily | 8 92% of assets are more volatile |
Expected Return
| 0.29 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.3 actual daily | 23 77% of assets perform better |
Based on monthly moving average TotalEnergies is performing at about 23% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of TotalEnergies by adding it to a well-diversified portfolio.
Price Book 1.2102 | Enterprise Value Ebitda 3.8107 | Price Sales 0.73 | Shares Float 2 B | Dividend Share 3.334 |
TotalEnergies Stock Price History Chart
There are several ways to analyze TotalEnergies Stock price data. The simplest method is using a basic TotalEnergies candlestick price chart, which shows TotalEnergies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 19, 2025 | 64.25 |
| Lowest Price | December 20, 2024 | 53.32 |
TotalEnergies March 21, 2025 Stock Price Synopsis
Various analyses of TotalEnergies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell TotalEnergies Stock. It can be used to describe the percentage change in the price of TotalEnergies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of TotalEnergies Stock.| TotalEnergies Price Daily Balance Of Power | (1.06) | |
| TotalEnergies Accumulation Distribution | 17,094 | |
| TotalEnergies Price Action Indicator | (0.36) | |
| TotalEnergies Price Rate Of Daily Change | 0.99 |
TotalEnergies March 21, 2025 Stock Price Analysis
TotalEnergies Stock Price History Data
The price series of TotalEnergies for the period between Sat, Dec 21, 2024 and Fri, Mar 21, 2025 has a statistical range of 11.41 with a coefficient of variation of 5.27. The price distribution for the period has arithmetic mean of 58.63. The median price for the last 90 days is 59.19. The company completed stock split (2:1) on 23rd of May 2006. TotalEnergies SE ADR had dividends distributed to its stock-holders on 2025-03-25.| Open | High | Low | Close | Volume | ||
| 03/21/2025 | 63.42 | 63.70 | 63.04 | 63.36 | 1,649,801 | |
| 03/20/2025 | 63.30 | 64.15 | 63.16 | 64.06 | 1,047,739 | |
| 03/19/2025 | 63.65 | 64.26 | 63.59 | 64.25 | 1,521,326 | |
| 03/18/2025 | 63.41 | 63.55 | 63.07 | 63.33 | 1,406,339 | |
| 03/17/2025 | 62.65 | 63.08 | 62.58 | 62.63 | 1,367,597 | |
| 03/14/2025 | 62.25 | 62.81 | 62.08 | 62.71 | 1,288,959 | |
| 03/13/2025 | 61.73 | 62.27 | 61.66 | 61.94 | 1,058,615 | |
| 03/12/2025 | 61.10 | 61.84 | 60.94 | 61.53 | 2,338,897 | |
| 03/11/2025 | 61.78 | 61.97 | 60.99 | 61.51 | 1,447,291 | |
| 03/10/2025 | 61.67 | 61.95 | 60.59 | 61.07 | 1,961,571 | |
| 03/07/2025 | 61.39 | 62.05 | 60.57 | 61.39 | 2,835,416 | |
| 03/06/2025 | 60.64 | 61.51 | 60.54 | 60.78 | 1,556,675 | |
| 03/05/2025 | 60.97 | 61.23 | 60.10 | 60.94 | 2,092,218 | |
| 03/04/2025 | 59.22 | 60.55 | 58.97 | 59.87 | 2,320,200 | |
| 03/03/2025 | 61.57 | 61.67 | 59.36 | 59.83 | 1,606,966 | |
| 02/28/2025 | 59.98 | 60.23 | 59.66 | 60.23 | 907,410 | |
| 02/27/2025 | 60.02 | 60.65 | 59.90 | 60.05 | 997,146 | |
| 02/26/2025 | 60.17 | 60.72 | 59.94 | 60.48 | 883,162 | |
| 02/25/2025 | 61.31 | 61.31 | 60.29 | 60.46 | 1,450,051 | |
| 02/24/2025 | 60.76 | 60.99 | 60.37 | 60.67 | 1,184,759 | |
| 02/21/2025 | 60.74 | 60.97 | 60.46 | 60.68 | 959,099 | |
| 02/20/2025 | 61.29 | 61.71 | 61.12 | 61.62 | 1,030,273 | |
| 02/19/2025 | 61.42 | 61.58 | 60.70 | 60.92 | 1,232,196 | |
| 02/18/2025 | 61.45 | 62.21 | 61.35 | 61.81 | 1,341,890 | |
| 02/14/2025 | 61.94 | 62.35 | 61.29 | 61.41 | 1,030,006 | |
| 02/13/2025 | 60.80 | 61.31 | 60.59 | 61.06 | 1,258,302 | |
| 02/12/2025 | 60.68 | 61.29 | 60.36 | 60.86 | 1,561,061 | |
| 02/11/2025 | 60.85 | 61.15 | 60.56 | 61.00 | 2,255,017 | |
| 02/10/2025 | 60.47 | 60.75 | 59.95 | 60.35 | 1,329,157 | |
| 02/07/2025 | 61.09 | 61.26 | 60.63 | 60.78 | 1,385,026 | |
| 02/06/2025 | 61.29 | 61.33 | 60.57 | 60.92 | 1,555,671 | |
| 02/05/2025 | 60.36 | 60.68 | 60.11 | 60.32 | 1,860,719 | |
| 02/04/2025 | 57.76 | 59.40 | 57.76 | 59.19 | 1,712,753 | |
| 02/03/2025 | 57.28 | 57.92 | 57.02 | 57.56 | 1,346,948 | |
| 01/31/2025 | 58.77 | 58.83 | 57.77 | 58.03 | 1,430,892 | |
| 01/30/2025 | 58.45 | 58.94 | 58.18 | 58.73 | 1,052,108 | |
| 01/29/2025 | 57.69 | 58.31 | 57.66 | 58.18 | 1,050,129 | |
| 01/28/2025 | 58.55 | 58.82 | 57.95 | 58.13 | 1,288,850 | |
| 01/27/2025 | 58.76 | 59.07 | 58.46 | 58.92 | 1,608,959 | |
| 01/24/2025 | 58.99 | 59.06 | 58.46 | 58.73 | 1,170,508 | |
| 01/23/2025 | 58.87 | 59.02 | 58.25 | 58.75 | 1,871,089 | |
| 01/22/2025 | 58.78 | 58.79 | 58.08 | 58.11 | 1,263,922 | |
| 01/21/2025 | 59.01 | 59.46 | 58.74 | 59.11 | 2,480,557 | |
| 01/17/2025 | 59.23 | 59.64 | 58.97 | 59.49 | 2,748,216 | |
| 01/16/2025 | 58.83 | 59.81 | 58.65 | 59.01 | 6,079,027 | |
| 01/15/2025 | 57.60 | 57.94 | 57.39 | 57.68 | 1,355,546 | |
| 01/14/2025 | 56.95 | 57.63 | 56.83 | 57.56 | 1,564,947 | |
| 01/13/2025 | 56.78 | 57.16 | 56.69 | 56.81 | 2,526,697 | |
| 01/10/2025 | 57.69 | 57.89 | 56.34 | 56.68 | 2,138,854 | |
| 01/08/2025 | 56.30 | 56.87 | 56.17 | 56.79 | 1,734,112 | |
| 01/07/2025 | 57.04 | 57.29 | 56.79 | 57.01 | 2,261,439 | |
| 01/06/2025 | 56.25 | 56.94 | 56.17 | 56.52 | 2,138,853 | |
| 01/03/2025 | 55.91 | 55.92 | 55.43 | 55.48 | 1,372,414 | |
| 01/02/2025 | 55.02 | 55.32 | 54.87 | 55.08 | 1,665,399 | |
| 12/31/2024 | 54.25 | 54.87 | 54.08 | 54.50 | 1,230,391 | |
| 12/30/2024 | 53.90 | 53.95 | 53.47 | 53.65 | 1,639,477 | |
| 12/27/2024 | 53.69 | 54.19 | 53.58 | 53.69 | 1,394,622 | |
| 12/26/2024 | 53.82 | 54.22 | 53.55 | 53.55 | 1,268,160 | |
| 12/24/2024 | 53.42 | 53.63 | 53.02 | 53.49 | 749,757 | |
| 12/23/2024 | 53.04 | 53.49 | 52.87 | 53.43 | 2,236,839 | |
| 12/20/2024 | 52.59 | 53.62 | 52.48 | 53.32 | 2,295,771 |
About TotalEnergies Stock history
TotalEnergies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for TotalEnergies is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in TotalEnergies SE ADR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing TotalEnergies stock prices may prove useful in developing a viable investing in TotalEnergies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 2.3 B | 2.3 B | |
| Net Income Applicable To Common Shares | 18.2 B | 19.1 B |
TotalEnergies Quarterly Net Working Capital |
|
TotalEnergies Stock Technical Analysis
TotalEnergies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Positions Ratings Now
Positions RatingsDetermine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance |
| All Next | Launch Module |
TotalEnergies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for TotalEnergies' price direction in advance. Along with the technical and fundamental analysis of TotalEnergies Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of TotalEnergies to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2049 | |||
| Jensen Alpha | 0.2441 | |||
| Total Risk Alpha | 0.3058 | |||
| Sortino Ratio | 0.2958 | |||
| Treynor Ratio | 0.7676 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for TotalEnergies Stock analysis
When running TotalEnergies' price analysis, check to measure TotalEnergies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy TotalEnergies is operating at the current time. Most of TotalEnergies' value examination focuses on studying past and present price action to predict the probability of TotalEnergies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move TotalEnergies' price. Additionally, you may evaluate how the addition of TotalEnergies to your portfolios can decrease your overall portfolio volatility.
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years |