TotalEnergies SE - Price History
Stock symbol TOT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TOT (TotalEnergies SE)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $48.27 | $48.27 |
| May 2023 | $48.27 | $48.27 |
| April 2023 | $48.27 | $48.27 |
| March 2023 | $48.27 | $48.27 |
| February 2023 | $48.27 | $48.27 |
| January 2023 | $48.27 | $48.27 |
| December 2022 | $48.27 | $48.27 |
| November 2022 | $48.27 | $48.27 |
| October 2022 | $48.27 | $48.27 |
| September 2022 | $48.27 | $48.27 |
| August 2022 | $48.27 | $48.27 |
| July 2022 | $48.27 | $48.27 |
| June 2022 | $48.27 | $48.27 |
| May 2022 | $48.27 | $48.27 |
| April 2022 | $48.27 | $48.27 |
| March 2022 | $48.27 | $48.27 |
| February 2022 | $48.27 | $48.27 |
| January 2022 | $48.27 | $48.27 |
| December 2021 | $48.27 | $48.27 |
| November 2021 | $48.27 | $48.27 |
| October 2021 | $48.27 | $48.27 |
| September 2021 | $48.27 | $48.27 |
| August 2021 | $48.27 | $48.27 |
| July 2021 | $43.63 | $43.63 |
| June 2021 | $45.26 | $45.26 |
| May 2021 | $45.93 | $46.69 |
| April 2021 | $43.56 | $44.28 |
| March 2021 | $45.78 | $46.54 |
| February 2021 | $44.91 | $46.40 |
| January 2021 | $40.72 | $42.08 |
| December 2020 | $40.56 | $41.91 |
| November 2020 | $40.03 | $42.14 |
| October 2020 | $28.81 | $30.33 |
| September 2020 | $32.58 | $34.30 |
| August 2020 | $36.75 | $39.57 |
| July 2020 | $34.98 | $37.66 |
| June 2020 | $35.72 | $38.46 |
| May 2020 | $34.21 | $37.58 |
| April 2020 | $32 | $35.15 |
| March 2020 | $33.90 | $37.24 |
| February 2020 | $38.46 | $43.14 |
| January 2020 | $43.32 | $48.59 |
| December 2019 | $48.65 | $55.30 |
| November 2019 | $46.22 | $52.54 |
| October 2019 | $46.30 | $52.63 |
| September 2019 | $45.75 | $52 |
| August 2019 | $43.31 | $49.92 |
| July 2019 | $44.89 | $51.74 |
| June 2019 | $48.40 | $55.79 |
| May 2019 | $44.08 | $51.50 |
| April 2019 | $47.64 | $55.67 |
| March 2019 | $47.63 | $55.65 |
| February 2019 | $48.11 | $56.91 |
| January 2019 | $46.26 | $54.73 |
| December 2018 | $44.11 | $52.18 |
| November 2018 | $46.39 | $55.61 |
| October 2018 | $48.89 | $58.60 |
| September 2018 | $53.72 | $64.39 |
| August 2018 | $51.74 | $62.74 |
| July 2018 | $53.81 | $65.25 |
| June 2018 | $49.94 | $60.56 |
| May 2018 | $49.44 | $60.65 |
| April 2018 | $51.03 | $62.61 |
| March 2018 | $47.02 | $57.69 |
| February 2018 | $45.60 | $56.69 |
| January 2018 | $46.70 | $58.06 |
| December 2017 | $44.47 | $55.28 |
| November 2017 | $44.89 | $56.55 |
| October 2017 | $44.23 | $55.72 |
| September 2017 | $42.49 | $53.52 |
| August 2017 | $40.76 | $52.04 |
| July 2017 | $39.68 | $50.67 |
| June 2017 | $38.84 | $49.59 |
| May 2017 | $40.96 | $52.30 |
| April 2017 | $39.55 | $51.17 |
| March 2017 | $38.97 | $50.42 |
| February 2017 | $38.11 | $49.97 |
| January 2017 | $38.56 | $50.56 |
| December 2016 | $38.88 | $50.97 |
| November 2016 | $35.88 | $47.66 |
| October 2016 | $35.94 | $47.74 |
| September 2016 | $35.91 | $47.70 |
| August 2016 | $35.43 | $47.75 |
| July 2016 | $35.69 | $48.10 |
| June 2016 | $35.69 | $48.10 |
| May 2016 | $35.49 | $48.52 |
| April 2016 | $37.12 | $50.75 |
| March 2016 | $33.23 | $45.42 |
| February 2016 | $32.22 | $44.71 |
| January 2016 | $31.94 | $44.32 |
| December 2015 | $32.39 | $44.95 |
| November 2015 | $35.12 | $49.45 |
| October 2015 | $34.26 | $48.23 |
| September 2015 | $31.76 | $44.71 |
| August 2015 | $32.44 | $46.40 |
| July 2015 | $34.46 | $49.29 |
| June 2015 | $34.38 | $49.17 |
| May 2015 | $34.84 | $50.49 |
| April 2015 | $37.33 | $54.10 |
| March 2015 | $34.27 | $49.66 |
| February 2015 | $36.49 | $53.63 |
| January 2015 | $35.05 | $51.51 |
| December 2014 | $34.84 | $51.20 |
| November 2014 | $37.32 | $55.63 |
| October 2014 | $40.18 | $59.89 |
| September 2014 | $43.24 | $64.45 |
| August 2014 | $43.72 | $65.96 |
| July 2014 | $42.75 | $64.50 |
| June 2014 | $47.86 | $72.20 |
| May 2014 | $46.04 | $69.45 |
| April 2014 | $46.66 | $71.24 |
| March 2014 | $42.97 | $65.60 |
| February 2014 | $41.99 | $64.90 |
| January 2014 | $36.99 | $57.17 |
| December 2013 | $39.64 | $61.27 |
| November 2013 | $38.49 | $60.32 |
| October 2013 | $39.03 | $61.18 |
| September 2013 | $36.95 | $57.92 |
| August 2013 | $34.80 | $55.31 |
| July 2013 | $33.38 | $53.05 |
| June 2013 | $30.64 | $48.70 |
| May 2013 | $30.89 | $49.85 |
| April 2013 | $31.14 | $50.24 |
| March 2013 | $29.74 | $47.98 |
| February 2013 | $30.51 | $50.02 |
| January 2013 | $33.12 | $54.29 |
| December 2012 | $31.73 | $52.01 |
| November 2012 | $30.14 | $50.16 |
| October 2012 | $30.28 | $50.40 |
| September 2012 | $30.10 | $50.10 |
| August 2012 | $29.55 | $49.86 |
| July 2012 | $27.23 | $45.95 |
| June 2012 | $26.64 | $44.95 |
| May 2012 | $25.10 | $43.07 |
| April 2012 | $28.04 | $48.11 |
| March 2012 | $29.80 | $51.12 |
| February 2012 | $32.24 | $56.07 |
| January 2012 | $30.46 | $52.97 |
| December 2011 | $29.39 | $51.11 |
| November 2011 | $29.31 | $51.74 |
| October 2011 | $29.63 | $52.30 |
| September 2011 | $24.85 | $43.87 |
| August 2011 | $27.31 | $49.04 |
| July 2011 | $30.11 | $54.07 |
| June 2011 | $32.21 | $57.84 |
| May 2011 | $32.07 | $57.59 |
| April 2011 | $34.77 | $64.23 |
| March 2011 | $33.01 | $60.97 |
| February 2011 | $33.19 | $61.30 |
| January 2011 | $31.82 | $58.77 |
| December 2010 | $28.95 | $53.48 |
| November 2010 | $26.40 | $48.77 |
| October 2010 | $28.79 | $54.48 |
| September 2010 | $27.27 | $51.60 |
| August 2010 | $24.66 | $46.65 |
| July 2010 | $26.76 | $50.63 |
| June 2010 | $23.59 | $44.64 |
| May 2010 | $24.64 | $46.63 |
| April 2010 | $28.03 | $54.38 |
| March 2010 | $29.91 | $58.02 |
| February 2010 | $28.69 | $55.66 |
| January 2010 | $29.68 | $57.59 |
| December 2009 | $33.01 | $64.04 |
| November 2009 | $32.06 | $62.19 |
| October 2009 | $30.12 | $60.07 |
| September 2009 | $29.72 | $59.26 |
| August 2009 | $28.72 | $57.27 |
| July 2009 | $27.91 | $55.65 |
| June 2009 | $27.19 | $54.23 |
| May 2009 | $28.91 | $57.65 |
| April 2009 | $24.22 | $49.72 |
| March 2009 | $23.90 | $49.06 |
| February 2009 | $22.99 | $47.20 |
| January 2009 | $24.25 | $49.78 |
| December 2008 | $26.94 | $55.30 |
| November 2008 | $25.70 | $52.75 |
| October 2008 | $26.29 | $55.44 |
| September 2008 | $28.78 | $60.68 |
| August 2008 | $34.09 | $71.88 |
| July 2008 | $36.28 | $76.50 |
| June 2008 | $40.44 | $85.27 |
| May 2008 | $41.38 | $87.26 |
| April 2008 | $39.09 | $84 |
| March 2008 | $34.44 | $74.01 |
| February 2008 | $35.08 | $75.39 |
| January 2008 | $33.87 | $72.78 |
| December 2007 | $38.44 | $82.60 |
| November 2007 | $37.66 | $80.92 |
| October 2007 | $36.83 | $80.61 |
| September 2007 | $37.02 | $81.03 |
| August 2007 | $34.31 | $75.09 |
| July 2007 | $35.91 | $78.61 |
| June 2007 | $37 | $80.98 |
| May 2007 | $34.47 | $75.45 |
| April 2007 | $33.06 | $73.69 |
| March 2007 | $31.31 | $69.78 |
| February 2007 | $30.21 | $67.32 |
| January 2007 | $30.53 | $68.05 |
| December 2006 | $32.27 | $71.92 |
| November 2006 | $32.06 | $71.46 |
| October 2006 | $30.09 | $68.14 |
| September 2006 | $29.12 | $65.94 |
| August 2006 | $29.78 | $67.43 |
| July 2006 | $30.13 | $68.23 |
| June 2006 | $28.94 | $65.52 |
| May 2006 | $28.80 | $65.21 |
| April 2006 | $29.54 | $67.90 |
| March 2006 | $28.20 | $64.80 |
| February 2006 | $27 | $62.05 |
| January 2006 | $29.61 | $68.05 |
| December 2005 | $27.06 | $62.18 |
| November 2005 | $26.69 | $61.34 |
| October 2005 | $26.59 | $61.99 |
| September 2005 | $28.65 | $66.81 |
| August 2005 | $27.82 | $64.86 |
| July 2005 | $26.37 | $61.49 |
| June 2005 | $24.65 | $57.48 |
| May 2005 | $23.46 | $54.70 |
| April 2005 | $22.98 | $54.56 |
| March 2005 | $24.29 | $57.67 |
| February 2005 | $24.70 | $58.64 |
| January 2005 | $22.28 | $52.91 |
| December 2004 | $22.76 | $54.03 |
| November 2004 | $22.71 | $53.92 |
| October 2004 | $21.33 | $51.30 |
| September 2004 | $20.90 | $50.26 |
| August 2004 | $20.05 | $48.20 |
| July 2004 | $19.92 | $47.89 |
| June 2004 | $19.66 | $47.26 |
| May 2004 | $19.25 | $46.28 |
| April 2004 | $18.35 | $45.32 |
| March 2004 | $18.33 | $45.26 |
| February 2004 | $18.33 | $45.25 |
| January 2004 | $17.59 | $43.44 |
| December 2003 | $18.43 | $45.51 |
| November 2003 | $16.09 | $39.73 |
| October 2003 | $15.55 | $38.41 |
| September 2003 | $15.10 | $37.29 |
| August 2003 | $15.34 | $37.88 |
| July 2003 | $14.66 | $36.21 |
| June 2003 | $15.10 | $37.29 |
| May 2003 | $14.65 | $36.18 |
| April 2003 | $12.74 | $32.32 |
| March 2003 | $12.27 | $31.12 |
| February 2003 | $12.75 | $32.34 |
| January 2003 | $13.17 | $33.41 |
| December 2002 | $13.87 | $35.17 |
| November 2002 | $12.95 | $32.84 |
| October 2002 | $13.19 | $33.46 |
| September 2002 | $12.77 | $32.39 |
| August 2002 | $13.84 | $35.08 |
| July 2002 | $14.07 | $35.69 |
| June 2002 | $15.69 | $39.80 |
| May 2002 | $15.07 | $38.21 |
| April 2002 | $14.42 | $37.24 |
| March 2002 | $14.59 | $37.68 |
| February 2002 | $14 | $36.18 |
| January 2002 | $13.40 | $34.61 |
| December 2001 | $13.37 | $34.55 |
| November 2001 | $12.20 | $31.53 |
| October 2001 | $13.28 | $34.31 |
| September 2001 | $12.86 | $33.23 |
| August 2001 | $14.06 | $36.33 |
| July 2001 | $13.50 | $34.87 |
| June 2001 | $13.37 | $34.53 |
| May 2001 | $14.04 | $36.28 |
| April 2001 | $14.02 | $36.85 |
| March 2001 | $12.72 | $33.43 |
| February 2001 | $13.20 | $34.69 |
| January 2001 | $13.76 | $36.16 |
| December 2000 | $13.61 | $35.76 |
| November 2000 | $13.22 | $34.74 |
| October 2000 | $13.41 | $35.23 |
| September 2000 | $13.75 | $36.13 |
| August 2000 | $13.95 | $36.65 |
| July 2000 | $13.77 | $36.19 |
| June 2000 | $14.38 | $37.79 |
| May 2000 | $14.57 | $38.83 |
| April 2000 | $13.95 | $37.20 |
| March 2000 | $13.58 | $36.22 |
| February 2000 | $12.39 | $33.02 |
| January 2000 | $11.49 | $30.62 |
| December 1999 | $12.78 | $34.07 |
| November 1999 | $12.20 | $32.53 |
| October 1999 | $12.30 | $32.81 |
| September 1999 | $11.71 | $31.21 |
| August 1999 | $12 | $31.99 |
| July 1999 | $11.74 | $31.30 |
| June 1999 | $11.70 | $31.70 |
| May 1999 | $11.04 | $29.92 |
| April 1999 | $12.35 | $33.45 |
| March 1999 | $11.08 | $30.01 |
| February 1999 | $9.37 | $25.40 |
| January 1999 | $9.31 | $25.21 |
| December 1998 | $9.03 | $24.47 |
| November 1998 | $11.10 | $30.07 |
| October 1998 | $10.62 | $28.78 |
| September 1998 | $11.41 | $30.90 |
| August 1998 | $8.73 | $23.64 |
| July 1998 | $10.38 | $28.13 |
| June 1998 | $11.87 | $32.16 |
| May 1998 | $11.31 | $30.65 |
| April 1998 | $10.48 | $28.90 |
| March 1998 | $10.71 | $29.55 |
| February 1998 | $9.81 | $27.06 |
| January 1998 | $9.25 | $25.52 |
| December 1997 | $9.94 | $27.43 |
| November 1997 | $9.37 | $25.86 |
| October 1997 | $9.90 | $27.30 |
| September 1997 | $10.22 | $28.19 |
| August 1997 | $8.45 | $23.31 |
| July 1997 | $8.99 | $24.81 |
| June 1997 | $9.03 | $24.90 |
| May 1997 | $8.14 | $22.44 |
| April 1997 | $7.28 | $20.48 |
| March 1997 | $7.41 | $20.85 |
| February 1997 | $6.93 | $19.49 |
| January 1997 | $7.54 | $21.21 |
| December 1996 | $7.04 | $19.80 |
| November 1996 | $7.06 | $19.86 |
| October 1996 | $6.82 | $19.19 |
| September 1996 | $6.84 | $19.25 |
| August 1996 | $6.49 | $18.26 |
| July 1996 | $6.25 | $17.59 |
| June 1996 | $6.49 | $18.26 |
| May 1996 | $6.14 | $17.71 |
| April 1996 | $5.84 | $16.85 |
| March 1996 | $5.80 | $16.73 |
| February 1996 | $5.61 | $16.17 |
| January 1996 | $5.89 | $16.97 |
| December 1995 | $5.80 | $16.73 |
| November 1995 | $5.27 | $15.19 |
| October 1995 | $5.27 | $15.19 |
| September 1995 | $5.14 | $14.82 |
| August 1995 | $5.08 | $14.63 |
| July 1995 | $5.31 | $15.31 |
| June 1995 | $5.16 | $14.88 |
| May 1995 | $5.29 | $15.25 |
| April 1995 | $5.21 | $15.43 |
| March 1995 | $4.98 | $14.76 |
| February 1995 | $4.61 | $13.65 |
| January 1995 | $4.71 | $13.96 |
| December 1994 | $4.90 | $14.51 |
| November 1994 | $5.19 | $15.37 |
| October 1994 | $5.48 | $16.23 |
| September 1994 | $4.86 | $14.39 |
| August 1994 | $4.96 | $14.70 |
| July 1994 | $4.77 | $14.14 |
| June 1994 | $4.75 | $14.08 |
| May 1994 | $4.60 | $13.90 |
| April 1994 | $4.72 | $14.27 |
| March 1994 | $4.26 | $12.85 |
| February 1994 | $4.56 | $13.77 |
| January 1994 | $4.48 | $13.53 |
| December 1993 | $4.42 | $13.34 |
| November 1993 | $4.13 | $12.48 |
| October 1993 | $4.54 | $13.71 |
| September 1993 | $4.42 | $13.34 |
| August 1993 | $4.38 | $13.22 |
| July 1993 | $4.09 | $12.36 |
| June 1993 | $3.85 | $11.62 |
| May 1993 | $3.96 | $12.18 |
| April 1993 | $3.82 | $11.74 |
| March 1993 | $3.84 | $11.81 |
| February 1993 | $3.58 | $11.01 |
| January 1993 | $3.24 | $9.96 |
| December 1992 | $3.32 | $10.21 |
| November 1992 | $3.50 | $10.76 |
| October 1992 | $3.70 | $11.38 |
| September 1992 | $3.36 | $10.33 |
| August 1992 | $3.46 | $10.64 |
| July 1992 | $3.64 | $11.19 |
| June 1992 | $3.64 | $11.19 |
| May 1992 | $3.85 | $12.11 |
| April 1992 | $3.74 | $11.74 |
| March 1992 | $3.27 | $10.27 |
| February 1992 | $3.34 | $10.52 |
| January 1992 | $3.56 | $11.19 |
| December 1991 | $3.70 | $11.62 |
| November 1991 | $3.87 | $12.18 |
| October 1991 | $3.48 | $10.95 |
TOT
Price: $48.27
52 week price:
Dividend Yield: 3.28%
Forward Dividend Yield: 3.31%
Payout Ratio Range:
Earnings Per Share: 4.56 USD
P/E Ratio: -31.13
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 3.2 million
Ebitda: 7.7 billionMarket Capitalization: 127.5 billion
Average Dividend Frequency: 3