Totalenergies Se Adr Stock Price History
| TTE Stock | USD 59.74 0.78 1.29% |
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 59.74, as last reported on the 21st of November, with the highest price reaching 60.75 and the lowest price hitting 59.74 during the day.
If you're considering investing in TotalEnergies Stock, it is important to understand the factors that can impact its price. TotalEnergies SE ADR owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.14, which indicates the firm had a -0.14% return per unit of risk over the last 3 months. TotalEnergies SE ADR exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate TotalEnergies' Coefficient Of Variation of (828.41), risk adjusted performance of (0.09), and Variance of 1.81 to confirm the risk estimate we provide.
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 Common Stock Shares Outstanding is forecasted to decline to about 2.3 B. . At present, TotalEnergies' Price Book Value Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 1.19, whereas Price Earnings Ratio is forecasted to decline to 7.24. 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 67.8691 | 50 Day MA 65.117 | Beta 0.739 |
TotalEnergies |
Sharpe Ratio = -0.1434
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | TTE |
Estimated Market Risk
| 1.34 actual daily | 11 89% of assets are more volatile |
Expected Return
| -0.19 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.14 actual daily | 0 Most of other assets perform better |
Based on monthly moving average TotalEnergies is not performing at its full potential. However, 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 TotalEnergies to a well-diversified portfolio.
Price Book 1.1806 | Enterprise Value Ebitda 3.7279 | Price Sales 0.6782 | Shares Float 2.1 B | Dividend Share 3.621 |
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 | October 7, 2024 | 69.44 |
| Lowest Price | November 12, 2024 | 59.57 |
TotalEnergies November 21, 2024 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 | (0.77) | |
| TotalEnergies Price Action Indicator | (0.89) | |
| TotalEnergies Price Rate Of Daily Change | 0.99 |
TotalEnergies November 21, 2024 Stock Price Analysis
TotalEnergies Stock Price History Data
The price series of TotalEnergies for the period between Fri, Aug 23, 2024 and Thu, Nov 21, 2024 has a statistical range of 9.96 with a coefficient of variation of 4.16. The price distribution for the period has arithmetic mean of 65.54. The median price for the last 90 days is 65.68. The company completed stock split (2:1) on 23rd of May 2006. TotalEnergies SE ADR had dividends distributed to its stock-holders on 2024-12-31.| Open | High | Low | Close | Volume | ||
11/21/2024 | 60.52 | 60.75 | 59.74 | 59.74 | ||
| 11/20/2024 | 60.57 | 60.75 | 60.23 | 60.52 | 1,364,867 | |
| 11/19/2024 | 60.50 | 61.03 | 60.39 | 60.71 | 1,037,824 | |
| 11/18/2024 | 61.24 | 61.76 | 61.22 | 61.35 | 1,896,403 | |
| 11/15/2024 | 60.72 | 61.25 | 60.63 | 60.85 | 2,138,451 | |
| 11/14/2024 | 60.39 | 60.67 | 60.14 | 60.47 | 3,404,331 | |
| 11/13/2024 | 59.00 | 60.66 | 58.46 | 59.87 | 4,562,373 | |
| 11/12/2024 | 60.03 | 60.09 | 58.81 | 59.57 | 3,614,020 | |
| 11/11/2024 | 60.85 | 61.17 | 60.73 | 61.08 | 1,587,446 | |
| 11/08/2024 | 61.60 | 61.60 | 60.64 | 61.23 | 1,552,527 | |
| 11/07/2024 | 62.70 | 62.93 | 62.23 | 62.75 | 1,376,294 | |
| 11/06/2024 | 61.26 | 62.45 | 61.01 | 61.78 | 2,300,665 | |
| 11/05/2024 | 63.30 | 63.64 | 63.06 | 63.41 | 1,132,253 | |
| 11/04/2024 | 63.29 | 63.60 | 62.85 | 62.99 | 1,492,955 | |
| 11/01/2024 | 63.34 | 63.40 | 62.29 | 62.47 | 1,196,009 | |
| 10/31/2024 | 62.72 | 62.96 | 61.95 | 62.56 | 2,215,520 | |
| 10/30/2024 | 63.90 | 64.50 | 63.57 | 63.57 | 4,198,120 | |
| 10/29/2024 | 64.66 | 64.81 | 63.96 | 64.03 | 1,659,970 | |
| 10/28/2024 | 63.97 | 64.79 | 63.86 | 64.70 | 1,326,187 | |
| 10/25/2024 | 65.21 | 65.38 | 64.82 | 65.02 | 1,375,761 | |
| 10/24/2024 | 65.14 | 65.27 | 64.56 | 64.89 | 563,222 | |
| 10/23/2024 | 64.65 | 64.96 | 64.26 | 64.60 | 975,254 | |
| 10/22/2024 | 64.81 | 65.21 | 64.73 | 64.84 | 625,791 | |
| 10/21/2024 | 65.23 | 65.42 | 64.79 | 64.91 | 927,692 | |
| 10/18/2024 | 65.05 | 65.07 | 64.62 | 64.91 | 1,026,303 | |
| 10/17/2024 | 65.06 | 65.21 | 64.55 | 65.00 | 1,073,082 | |
| 10/16/2024 | 65.19 | 65.30 | 64.37 | 64.45 | 1,632,118 | |
| 10/15/2024 | 65.08 | 65.22 | 64.58 | 64.73 | 2,261,708 | |
| 10/14/2024 | 68.18 | 68.46 | 67.92 | 68.11 | 887,073 | |
| 10/11/2024 | 68.19 | 68.58 | 68.06 | 68.28 | 1,793,588 | |
| 10/10/2024 | 68.36 | 68.48 | 68.04 | 68.46 | 735,999 | |
| 10/09/2024 | 67.51 | 68.13 | 67.41 | 68.04 | 737,432 | |
| 10/08/2024 | 68.80 | 68.80 | 67.88 | 68.21 | 1,113,381 | |
| 10/07/2024 | 69.11 | 69.79 | 69.05 | 69.44 | 1,302,349 | |
| 10/04/2024 | 68.86 | 69.14 | 68.45 | 68.60 | 1,968,774 | |
| 10/03/2024 | 67.39 | 68.02 | 67.32 | 67.88 | 2,072,514 | |
| 10/02/2024 | 67.43 | 67.53 | 66.49 | 67.28 | 2,725,869 | |
| 10/01/2024 | 64.86 | 65.98 | 64.78 | 65.68 | 2,422,677 | |
| 09/30/2024 | 65.19 | 65.44 | 64.43 | 64.62 | 2,824,595 | |
| 09/27/2024 | 66.00 | 66.37 | 65.57 | 66.15 | 1,373,898 | |
| 09/26/2024 | 65.23 | 66.42 | 65.12 | 65.67 | 2,513,506 | |
| 09/25/2024 | 68.30 | 68.37 | 66.66 | 66.66 | 2,001,188 | |
| 09/24/2024 | 69.38 | 69.44 | 68.59 | 68.68 | 1,448,576 | |
| 09/23/2024 | 68.35 | 68.86 | 67.93 | 68.30 | 1,167,348 | |
| 09/20/2024 | 68.57 | 68.61 | 67.78 | 68.22 | 1,334,495 | |
| 09/19/2024 | 68.47 | 68.93 | 68.18 | 68.27 | 1,308,518 | |
| 09/18/2024 | 67.37 | 68.07 | 66.99 | 67.18 | 1,347,838 | |
| 09/17/2024 | 67.44 | 67.75 | 67.06 | 67.46 | 1,651,754 | |
| 09/16/2024 | 67.04 | 67.36 | 66.96 | 67.23 | 1,111,659 | |
| 09/13/2024 | 66.78 | 66.96 | 66.42 | 66.80 | 1,798,936 | |
| 09/12/2024 | 65.84 | 66.57 | 65.65 | 66.48 | 1,246,182 | |
| 09/11/2024 | 65.56 | 65.86 | 64.85 | 65.52 | 1,618,593 | |
| 09/10/2024 | 65.90 | 65.90 | 64.00 | 65.08 | 1,317,477 | |
| 09/09/2024 | 65.87 | 66.89 | 65.84 | 66.52 | 935,405 | |
| 09/06/2024 | 66.21 | 66.31 | 65.11 | 65.46 | 885,209 | |
| 09/05/2024 | 66.65 | 66.71 | 65.92 | 65.97 | 1,135,134 | |
| 09/04/2024 | 66.20 | 66.71 | 65.53 | 65.64 | 1,255,038 | |
| 09/03/2024 | 66.86 | 66.86 | 65.94 | 66.04 | 1,178,080 | |
| 08/30/2024 | 68.36 | 68.48 | 67.64 | 68.13 | 1,112,811 | |
| 08/29/2024 | 68.53 | 68.83 | 68.26 | 68.72 | 754,751 | |
| 08/28/2024 | 68.53 | 68.80 | 68.35 | 68.63 | 571,232 |
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 | 2.4 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 Price Ceiling Movement Now
Price Ceiling MovementCalculate and plot Price Ceiling Movement for different equity instruments |
| 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 | (0.09) | |||
| Jensen Alpha | (0.20) | |||
| Total Risk Alpha | (0.33) | |||
| Treynor Ratio | (0.64) |
| 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.
| Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
| Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon |