Stocks · Energy · Crude Petroleum & Natural Gas

TotalEnergies SE

TTE Clue Score46
France Fiscal year ends December CIK 0000879764
$86.11 +0.10% Close, 9 Oct 2026

Price, with every insider trade on it

Closing prices, 12 months · point at a dot for who traded, or at the line for the close
86.11 on 9 Oct 2026
94 76 57 Oct 2025 Apr 2026 Oct 2026 13 Oct 2025 $57.48 14 Oct 2025 $58.59 15 Oct 2025 $60.40 16 Oct 2025 $61.15 17 Oct 2025 $61.97 20 Oct 2025 $60.57 21 Oct 2025 $61.49 22 Oct 2025 $61.01 23 Oct 2025 $62.44 24 Oct 2025 $62.32 27 Oct 2025 $61.82 28 Oct 2025 $63.00 29 Oct 2025 $62.40 30 Oct 2025 $61.30 31 Oct 2025 $62.54 3 Nov 2025 $61.37 4 Nov 2025 $61.92 5 Nov 2025 $61.40 6 Nov 2025 $61.40 7 Nov 2025 $62.46 10 Nov 2025 $63.43 11 Nov 2025 $64.00 12 Nov 2025 $63.50 13 Nov 2025 $65.88 14 Nov 2025 $65.71 17 Nov 2025 $65.14 18 Nov 2025 $64.95 19 Nov 2025 $63.27 20 Nov 2025 $63.84 21 Nov 2025 $63.98 24 Nov 2025 $64.34 25 Nov 2025 $65.78 26 Nov 2025 $66.21 28 Nov 2025 $65.83 1 Dec 2025 $66.24 2 Dec 2025 $64.94 3 Dec 2025 $67.13 4 Dec 2025 $66.16 5 Dec 2025 $65.54 8 Dec 2025 $65.68 9 Dec 2025 $65.54 10 Dec 2025 $65.68 11 Dec 2025 $65.41 12 Dec 2025 $65.75 15 Dec 2025 $65.26 16 Dec 2025 $63.85 17 Dec 2025 $65.42 18 Dec 2025 $65.12 19 Dec 2025 $65.70 22 Dec 2025 $65.79 23 Dec 2025 $66.01 24 Dec 2025 $65.54 26 Dec 2025 $65.53 29 Dec 2025 $65.90 30 Dec 2025 $65.92 31 Dec 2025 $65.42 2 Jan 2026 $66.51 5 Jan 2026 $66.31 6 Jan 2026 $63.41 7 Jan 2026 $62.74 8 Jan 2026 $63.59 9 Jan 2026 $63.93 12 Jan 2026 $64.72 13 Jan 2026 $65.80 14 Jan 2026 $66.53 15 Jan 2026 $65.67 16 Jan 2026 $66.25 20 Jan 2026 $67.20 21 Jan 2026 $67.72 22 Jan 2026 $67.07 23 Jan 2026 $69.21 26 Jan 2026 $70.40 27 Jan 2026 $71.79 28 Jan 2026 $71.52 29 Jan 2026 $72.63 30 Jan 2026 $72.40 2 Feb 2026 $71.88 3 Feb 2026 $74.42 4 Feb 2026 $74.86 5 Feb 2026 $73.25 6 Feb 2026 $73.83 9 Feb 2026 $74.71 10 Feb 2026 $74.63 11 Feb 2026 $77.72 12 Feb 2026 $76.12 13 Feb 2026 $76.79 17 Feb 2026 $76.52 18 Feb 2026 $77.35 19 Feb 2026 $77.83 20 Feb 2026 $77.88 23 Feb 2026 $77.83 24 Feb 2026 $79.11 25 Feb 2026 $79.49 26 Feb 2026 $78.93 27 Feb 2026 $80.34 2 Mar 2026 $81.07 3 Mar 2026 $78.34 4 Mar 2026 $76.92 5 Mar 2026 $77.03 6 Mar 2026 $78.77 9 Mar 2026 $80.29 10 Mar 2026 $80.08 11 Mar 2026 $81.31 12 Mar 2026 $81.42 13 Mar 2026 $82.75 16 Mar 2026 $82.86 17 Mar 2026 $86.04 18 Mar 2026 $86.90 19 Mar 2026 $90.06 20 Mar 2026 $88.75 23 Mar 2026 $89.14 24 Mar 2026 $88.79 25 Mar 2026 $89.26 26 Mar 2026 $89.95 27 Mar 2026 $89.87 30 Mar 2026 $91.55 31 Mar 2026 $90.98 1 Apr 2026 $89.78 2 Apr 2026 $92.39 6 Apr 2026 $92.25 7 Apr 2026 $91.37 8 Apr 2026 $89.45 9 Apr 2026 $89.93 10 Apr 2026 $92.65 13 Apr 2026 $93.44 14 Apr 2026 $90.99 15 Apr 2026 $87.06 16 Apr 2026 $90.74 17 Apr 2026 $87.07 20 Apr 2026 $87.31 21 Apr 2026 $88.37 22 Apr 2026 $89.57 23 Apr 2026 $90.47 24 Apr 2026 $89.73 27 Apr 2026 $88.74 28 Apr 2026 $91.03 29 Apr 2026 $92.24 30 Apr 2026 $92.71 1 May 2026 $92.78 4 May 2026 $92.30 5 May 2026 $93.60 6 May 2026 $89.96 7 May 2026 $88.73 8 May 2026 $88.48 11 May 2026 $90.69 12 May 2026 $91.76 13 May 2026 $91.37 14 May 2026 $91.42 15 May 2026 $92.28 18 May 2026 $93.43 19 May 2026 $92.90 20 May 2026 $92.54 21 May 2026 $92.35 22 May 2026 $91.60 26 May 2026 $90.04 27 May 2026 $86.66 28 May 2026 $87.17 29 May 2026 $87.32 1 Jun 2026 $88.71 2 Jun 2026 $89.40 3 Jun 2026 $89.58 4 Jun 2026 $90.17 5 Jun 2026 $88.71 8 Jun 2026 $88.63 9 Jun 2026 $88.48 10 Jun 2026 $88.41 11 Jun 2026 $87.72 12 Jun 2026 $88.02 15 Jun 2026 $84.07 16 Jun 2026 $84.17 17 Jun 2026 $82.12 18 Jun 2026 $80.43 22 Jun 2026 $80.67 23 Jun 2026 $80.31 24 Jun 2026 $78.69 25 Jun 2026 $78.28 26 Jun 2026 $76.77 29 Jun 2026 $77.67 30 Jun 2026 $77.76 1 Jul 2026 $74.80 2 Jul 2026 $76.69 6 Jul 2026 $76.31 7 Jul 2026 $77.96 8 Jul 2026 $78.87 9 Jul 2026 $78.23 10 Jul 2026 $78.50 13 Jul 2026 $81.21 14 Jul 2026 $80.91 15 Jul 2026 $80.34 16 Jul 2026 $78.82 17 Jul 2026 $81.39 20 Jul 2026 $80.80 21 Jul 2026 $83.53 22 Jul 2026 $84.91 23 Jul 2026 $86.23 24 Jul 2026 $86.80 27 Jul 2026 $84.16 28 Jul 2026 $84.18 29 Jul 2026 $86.75 30 Jul 2026 $87.03 31 Jul 2026 $87.86 3 Aug 2026 $87.20 4 Aug 2026 $85.19 5 Aug 2026 $84.74 6 Aug 2026 $86.27 7 Aug 2026 $85.83 10 Aug 2026 $87.96 11 Aug 2026 $87.95 12 Aug 2026 $87.70 13 Aug 2026 $87.05 14 Aug 2026 $88.33 17 Aug 2026 $88.63 18 Aug 2026 $89.29 19 Aug 2026 $90.07 20 Aug 2026 $90.90 21 Aug 2026 $89.89 24 Aug 2026 $89.35 25 Aug 2026 $88.80 26 Aug 2026 $87.13 27 Aug 2026 $86.33 28 Aug 2026 $86.35 31 Aug 2026 $88.31 1 Sep 2026 $90.35 2 Sep 2026 $90.22 3 Sep 2026 $89.25 4 Sep 2026 $88.59 8 Sep 2026 $90.10 9 Sep 2026 $91.64 10 Sep 2026 $91.23 11 Sep 2026 $91.89 14 Sep 2026 $91.14 15 Sep 2026 $93.12 16 Sep 2026 $90.84 17 Sep 2026 $91.59 18 Sep 2026 $90.82 21 Sep 2026 $90.06 22 Sep 2026 $89.85 23 Sep 2026 $91.67 24 Sep 2026 $91.89 25 Sep 2026 $90.94 28 Sep 2026 $90.34 29 Sep 2026 $87.71 30 Sep 2026 $85.50 1 Oct 2026 $84.51 2 Oct 2026 $84.40 5 Oct 2026 $84.37 6 Oct 2026 $83.98 7 Oct 2026 $84.23 8 Oct 2026 $86.02 9 Oct 2026 $86.11
0 buys0 sales at will0 planned sales

Key numbers

Fiscal year 2025, ended 31 Dec 2025, as filed
Revenue
$201.20B
Net income
$13.13B
Free cash flow
$27.34B
Net margin
6.5%
Return on equity
11.4%
Debt to equity
0.45
Revenue growth, 1 yr
-6.2%
Revenue growth, 5 yr
7.4% a year
EPS growth, 1 yr
-13.6%

Revenue and profit

Fiscal years, as filed with the SEC · point at a year for the detail
Full statements →
140.7B -7.2B FY20 Fiscal year 2020 Revenue $140.69B Net income $7.24B Margin -5.1% 205.9B 16B FY21 Fiscal year 2021 Revenue $205.86B Net income $16.03B Margin 7.8% · growth +46.3% 281B 20.5B FY22 Fiscal year 2022 Revenue $281.00B Net income $20.53B Margin 7.3% · growth +36.5% 237.1B 21.4B FY23 Fiscal year 2023 Revenue $237.13B Net income $21.38B Margin 9.0% · growth -15.6% 214.6B 15.8B FY24 Fiscal year 2024 Revenue $214.55B Net income $15.76B Margin 7.3% · growth -9.5% 201.2B 13.1B FY25 Fiscal year 2025 Revenue $201.20B Net income $13.13B Margin 6.5% · growth -6.2%
RevenueNet incomeLoss

Latest insider transactions

From Form 4, most recent first
All of them →

No open-market purchase or sale on file for this company.