TotalEnergies SE - Price History

Monthly price history for TTE.PA (TotalEnergies SE)

DateAdjusted priceReal price
March 2024 63.47 EUR 63.47 EUR
February 2024 58.99 EUR 58.99 EUR
January 2024 60.10 EUR 60.10 EUR
December 2023 60.86 EUR 61.60 EUR
November 2023 61.51 EUR 62.26 EUR
October 2023 62.44 EUR 63.20 EUR
September 2023 61.56 EUR 62.31 EUR
August 2023 56.70 EUR 58.07 EUR
July 2023 53.96 EUR 55.26 EUR
June 2023 51.31 EUR 52.55 EUR
May 2023 51.11 EUR 53.08 EUR
April 2023 55.79 EUR 57.94 EUR
March 2023 52.34 EUR 54.36 EUR
February 2023 55.69 EUR 58.57 EUR
January 2023 54.18 EUR 56.98 EUR
December 2022 55.11 EUR 58.65 EUR
November 2022 55.70 EUR 60.31 EUR
October 2022 50.89 EUR 55.10 EUR
September 2022 44.59 EUR 48.28 EUR
August 2022 46.16 EUR 50.69 EUR
July 2022 45.31 EUR 49.76 EUR
June 2022 45.86 EUR 50.37 EUR
May 2022 49.95 EUR 55.59 EUR
April 2022 42.44 EUR 47.23 EUR
March 2022 41.36 EUR 46.03 EUR
February 2022 40.38 EUR 45.59 EUR
January 2022 44.48 EUR 50.22 EUR
December 2021 38.95 EUR 44.63 EUR
November 2021 35.44 EUR 40.61 EUR
October 2021 37.85 EUR 43.37 EUR
September 2021 36.07 EUR 41.34 EUR
August 2021 32.02 EUR 37.35 EUR
July 2021 31.47 EUR 36.70 EUR
June 2021 32.71 EUR 38.16 EUR
May 2021 31.96 EUR 37.91 EUR
April 2021 31.05 EUR 36.83 EUR
March 2021 33.54 EUR 39.78 EUR
February 2021 31.83 EUR 38.38 EUR
January 2021 28.94 EUR 34.90 EUR
December 2020 28.73 EUR 35.30 EUR
November 2020 29.16 EUR 35.83 EUR
October 2020 21.01 EUR 25.82 EUR
September 2020 23.77 EUR 29.20 EUR
August 2020 26.33 EUR 33.10 EUR
July 2020 24.90 EUR 31.30 EUR
June 2020 27.02 EUR 33.98 EUR
May 2020 26.23 EUR 33.63 EUR
April 2020 25.62 EUR 32.85 EUR
March 2020 27.60 EUR 35.39 EUR
February 2020 29.30 EUR 38.38 EUR
January 2020 33.71 EUR 44.15 EUR
December 2019 37.07 EUR 49.20 EUR
November 2019 35.90 EUR 47.64 EUR
October 2019 35.52 EUR 47.14 EUR
September 2019 36.08 EUR 47.89 EUR
August 2019 33.73 EUR 45.39 EUR
July 2019 34.95 EUR 47.04 EUR
June 2019 36.61 EUR 49.28 EUR
May 2019 34.20 EUR 46.64 EUR
April 2019 36.33 EUR 49.55 EUR
March 2019 36.31 EUR 49.52 EUR
February 2019 36.20 EUR 49.99 EUR
January 2019 34.75 EUR 47.98 EUR
December 2018 33.44 EUR 46.18 EUR
November 2018 35.14 EUR 49.17 EUR
October 2018 37.13 EUR 51.96 EUR
September 2018 39.91 EUR 55.84 EUR
August 2018 38.06 EUR 53.87 EUR
July 2018 39.46 EUR 55.86 EUR
June 2018 36.88 EUR 52.21 EUR
May 2018 36.34 EUR 52.05 EUR
April 2018 36.54 EUR 52.33 EUR
March 2018 32.21 EUR 46.13 EUR
February 2018 32.37 EUR 46.97 EUR
January 2018 32.14 EUR 46.64 EUR
December 2017 31.73 EUR 46.05 EUR
November 2017 32.24 EUR 47.41 EUR
October 2017 32.56 EUR 47.87 EUR
September 2017 30.91 EUR 45.45 EUR
August 2017 29.15 EUR 43.45 EUR
July 2017 28.82 EUR 42.96 EUR
June 2017 29.04 EUR 43.29 EUR
May 2017 31.29 EUR 47.27 EUR
April 2017 31.23 EUR 47.17 EUR
March 2017 31.39 EUR 47.42 EUR
February 2017 30.75 EUR 47.05 EUR
January 2017 30.49 EUR 46.66 EUR
December 2016 31.84 EUR 48.72 EUR
November 2016 29.01 EUR 44.96 EUR
October 2016 28.21 EUR 43.72 EUR
September 2016 27.21 EUR 42.17 EUR
August 2016 27.18 EUR 42.75 EUR
July 2016 27.19 EUR 42.76 EUR
June 2016 27.58 EUR 43.38 EUR
May 2016 27.37 EUR 43.68 EUR
April 2016 27.53 EUR 43.93 EUR
March 2016 25.10 EUR 40.06 EUR
February 2016 25.56 EUR 41.38 EUR
January 2016 25.28 EUR 40.92 EUR
December 2015 25.49 EUR 41.27 EUR
November 2015 28.61 EUR 47.00 EUR
October 2015 26.87 EUR 44.15 EUR
September 2015 24.47 EUR 40.20 EUR
August 2015 24.47 EUR 40.81 EUR
July 2015 27.03 EUR 45.08 EUR
June 2015 26.12 EUR 43.57 EUR
May 2015 27.20 EUR 45.98 EUR
April 2015 28.68 EUR 48.49 EUR
March 2015 27.37 EUR 46.28 EUR
February 2015 28.17 EUR 48.24 EUR
January 2015 26.57 EUR 45.50 EUR
December 2014 24.83 EUR 42.52 EUR
November 2014 25.88 EUR 44.99 EUR
October 2014 27.28 EUR 47.42 EUR
September 2014 29.60 EUR 51.45 EUR
August 2014 28.52 EUR 50.19 EUR
July 2014 27.33 EUR 48.09 EUR
June 2014 30.00 EUR 52.78 EUR
May 2014 28.91 EUR 51.48 EUR
April 2014 28.91 EUR 51.48 EUR
March 2014 26.73 EUR 47.60 EUR
February 2014 26.08 EUR 47.03 EUR
January 2014 23.48 EUR 42.34 EUR
December 2013 24.70 EUR 44.53 EUR
November 2013 24.38 EUR 44.60 EUR
October 2013 24.75 EUR 45.27 EUR
September 2013 23.45 EUR 42.90 EUR
August 2013 22.60 EUR 41.92 EUR
July 2013 21.62 EUR 40.10 EUR
June 2013 20.22 EUR 37.51 EUR
May 2013 20.47 EUR 38.59 EUR
April 2013 20.30 EUR 38.27 EUR
March 2013 19.82 EUR 37.36 EUR
February 2013 20.01 EUR 38.30 EUR
January 2013 20.86 EUR 39.93 EUR
December 2012 20.38 EUR 39.01 EUR
November 2012 19.80 EUR 38.48 EUR
October 2012 19.98 EUR 38.82 EUR
September 2012 19.87 EUR 38.60 EUR
August 2012 20.15 EUR 39.71 EUR
July 2012 19.08 EUR 37.61 EUR
June 2012 18.02 EUR 35.50 EUR
May 2012 17.36 EUR 34.77 EUR
April 2012 18.01 EUR 36.07 EUR
March 2012 19.09 EUR 38.24 EUR
February 2012 20.69 EUR 41.99 EUR
January 2012 19.90 EUR 40.41 EUR
December 2011 19.46 EUR 39.50 EUR
November 2011 18.59 EUR 38.34 EUR
October 2011 18.34 EUR 37.82 EUR
September 2011 16.12 EUR 33.24 EUR
August 2011 16.21 EUR 34.00 EUR
July 2011 18.01 EUR 37.78 EUR
June 2011 19.01 EUR 39.88 EUR
May 2011 19.08 EUR 40.03 EUR
April 2011 20.03 EUR 43.22 EUR
March 2011 19.91 EUR 42.96 EUR
February 2011 20.58 EUR 44.41 EUR
January 2011 19.80 EUR 42.72 EUR
December 2010 18.38 EUR 39.65 EUR
November 2010 17.29 EUR 37.32 EUR
October 2010 17.59 EUR 39.05 EUR
September 2010 17.03 EUR 37.81 EUR
August 2010 16.61 EUR 36.87 EUR
July 2010 17.44 EUR 38.71 EUR
June 2010 16.65 EUR 36.97 EUR
May 2010 17.00 EUR 37.73 EUR
April 2010 17.90 EUR 40.97 EUR
March 2010 18.78 EUR 42.98 EUR
February 2010 17.90 EUR 40.98 EUR
January 2010 18.37 EUR 42.05 EUR
December 2009 19.66 EUR 45.01 EUR
November 2009 18.00 EUR 41.21 EUR
October 2009 17.28 EUR 40.64 EUR
September 2009 17.27 EUR 40.61 EUR
August 2009 17.00 EUR 39.97 EUR
July 2009 16.55 EUR 38.91 EUR
June 2009 16.36 EUR 38.48 EUR
May 2009 17.33 EUR 40.75 EUR
April 2009 15.86 EUR 38.35 EUR
March 2009 15.48 EUR 37.43 EUR
February 2009 15.51 EUR 37.48 EUR
January 2009 16.21 EUR 39.18 EUR
December 2008 16.10 EUR 38.91 EUR
November 2008 16.98 EUR 41.05 EUR
October 2008 17.21 EUR 42.82 EUR
September 2008 17.12 EUR 42.58 EUR
August 2008 19.72 EUR 49.05 EUR
July 2008 19.86 EUR 49.40 EUR
June 2008 21.79 EUR 54.20 EUR
May 2008 22.55 EUR 56.09 EUR
April 2008 21.29 EUR 53.94 EUR
March 2008 18.57 EUR 47.04 EUR
February 2008 19.73 EUR 49.99 EUR
January 2008 19.22 EUR 48.71 EUR
December 2007 22.43 EUR 56.83 EUR
November 2007 21.80 EUR 55.23 EUR
October 2007 21.56 EUR 55.65 EUR
September 2007 22.09 EUR 57.02 EUR
August 2007 21.41 EUR 55.25 EUR
July 2007 22.58 EUR 58.28 EUR
June 2007 23.35 EUR 60.26 EUR
May 2007 21.70 EUR 56.00 EUR
April 2007 20.05 EUR 54.46 EUR
March 2007 19.31 EUR 52.45 EUR
February 2007 18.78 EUR 51.02 EUR
January 2007 19.07 EUR 51.80 EUR
December 2006 20.12 EUR 54.65 EUR
November 2006 19.71 EUR 53.55 EUR
October 2006 19.23 EUR 53.05 EUR
September 2006 18.76 EUR 51.75 EUR
August 2006 19.10 EUR 52.70 EUR
July 2006 19.30 EUR 53.25 EUR
June 2006 18.65 EUR 51.45 EUR
May 2006 18.34 EUR 50.60 EUR
April 2006 18.24 EUR 215.83 EUR
March 2006 18.11 EUR 214.36 EUR
February 2006 17.56 EUR 207.76 EUR
January 2006 18.90 EUR 223.71 EUR
December 2005 17.66 EUR 208.94 EUR
November 2005 17.67 EUR 209.14 EUR
October 2005 17.19 EUR 206.18 EUR
September 2005 18.64 EUR 223.61 EUR
August 2005 17.49 EUR 209.83 EUR
July 2005 16.99 EUR 203.82 EUR
June 2005 15.95 EUR 191.32 EUR
May 2005 14.73 EUR 176.74 EUR
April 2005 13.86 EUR 169.85 EUR
March 2005 14.51 EUR 177.73 EUR
February 2005 14.41 EUR 176.55 EUR
January 2005 13.22 EUR 161.97 EUR
December 2004 12.92 EUR 158.23 EUR
November 2004 13.24 EUR 162.17 EUR
October 2004 12.91 EUR 160.50 EUR
September 2004 12.99 EUR 161.48 EUR
August 2004 12.68 EUR 157.64 EUR
July 2004 12.78 EUR 158.82 EUR
June 2004 12.41 EUR 154.29 EUR
May 2004 12.29 EUR 152.72 EUR
April 2004 11.81 EUR 151.93 EUR
March 2004 11.43 EUR 147.11 EUR
February 2004 11.25 EUR 144.74 EUR
January 2004 10.83 EUR 139.33 EUR
December 2003 11.28 EUR 145.14 EUR
November 2003 10.31 EUR 132.73 EUR
October 2003 10.23 EUR 131.65 EUR
September 2003 9.92 EUR 127.61 EUR
August 2003 10.69 EUR 137.55 EUR
July 2003 10.08 EUR 129.78 EUR
June 2003 10.07 EUR 129.58 EUR
May 2003 9.53 EUR 122.59 EUR
April 2003 8.70 EUR 115.70 EUR
March 2003 8.59 EUR 114.22 EUR
February 2003 9.08 EUR 120.72 EUR
January 2003 9.30 EUR 123.67 EUR
December 2002 10.08 EUR 134.01 EUR
November 2002 10.00 EUR 133.03 EUR
October 2002 10.30 EUR 136.96 EUR
September 2002 9.86 EUR 131.15 EUR
August 2002 10.76 EUR 143.17 EUR
July 2002 10.92 EUR 145.23 EUR
June 2002 12.17 EUR 161.88 EUR
May 2002 12.36 EUR 164.34 EUR
April 2002 12.18 EUR 165.62 EUR
March 2002 12.82 EUR 174.28 EUR
February 2002 12.30 EUR 167.29 EUR
January 2002 11.80 EUR 160.40 EUR
December 2001 11.61 EUR 157.94 EUR
November 2001 10.32 EUR 140.31 EUR
October 2001 11.30 EUR 153.60 EUR
September 2001 10.68 EUR 145.23 EUR
August 2001 11.78 EUR 160.20 EUR
July 2001 11.77 EUR 160.10 EUR
June 2001 11.98 EUR 162.86 EUR
May 2001 12.45 EUR 169.26 EUR
April 2001 11.94 EUR 165.42 EUR
March 2001 10.91 EUR 151.14 EUR
February 2001 10.91 EUR 151.14 EUR
January 2001 11.26 EUR 156.07 EUR
December 2000 11.26 EUR 155.97 EUR
November 2000 11.67 EUR 161.78 EUR
October 2000 11.98 EUR 166.01 EUR
September 2000 11.78 EUR 163.25 EUR
August 2000 11.87 EUR 164.53 EUR
July 2000 11.36 EUR 157.44 EUR
June 2000 11.41 EUR 158.13 EUR
May 2000 11.83 EUR 166.31 EUR
April 2000 11.69 EUR 164.34 EUR
March 2000 10.96 EUR 154.10 EUR
February 2000 9.63 EUR 135.39 EUR
January 2000 8.91 EUR 125.25 EUR
December 1999 9.28 EUR 130.47 EUR
November 1999 9.25 EUR 130.07 EUR
October 1999 9.00 EUR 126.53 EUR
September 1999 8.26 EUR 116.19 EUR
August 1999 8.55 EUR 120.13 EUR
July 1999 8.34 EUR 117.17 EUR
June 1999 8.63 EUR 123.18 EUR
May 1999 8.16 EUR 116.48 EUR
April 1999 8.94 EUR 127.61 EUR
March 1999 7.87 EUR 112.35 EUR
February 1999 6.55 EUR 93.54 EUR
January 1999 6.17 EUR 88.13 EUR
December 1998 5.95 EUR 84.96 EUR
November 1998 7.41 EUR 105.83 EUR
October 1998 6.74 EUR 96.22 EUR
September 1998 7.42 EUR 105.98 EUR
August 1998 6.04 EUR 86.16 EUR
July 1998 7.16 EUR 102.22 EUR
June 1998 8.27 EUR 117.98 EUR
May 1998 7.81 EUR 111.53 EUR
April 1998 7.39 EUR 107.33 EUR
March 1998 7.69 EUR 111.68 EUR
February 1998 6.91 EUR 100.27 EUR
January 1998 6.60 EUR 95.77 EUR
December 1997 6.77 EUR 98.32 EUR
November 1997 6.41 EUR 93.07 EUR
October 1997 6.62 EUR 96.07 EUR
September 1997 7.02 EUR 101.92 EUR
August 1997 5.88 EUR 85.41 EUR
July 1997 6.43 EUR 93.37 EUR
June 1997 6.14 EUR 89.16 EUR
May 1997 5.35 EUR 79.26 EUR
April 1997 4.91 EUR 72.65 EUR
March 1997 4.93 EUR 73.09 EUR
February 1997 4.61 EUR 68.22 EUR
January 1997 4.82 EUR 71.45 EUR
December 1996 4.28 EUR 63.35 EUR
November 1996 4.23 EUR 62.70 EUR
October 1996 4.05 EUR 60.03 EUR
September 1996 4.12 EUR 61.02 EUR
August 1996 3.78 EUR 55.92 EUR
July 1996 3.64 EUR 53.89 EUR
June 1996 3.87 EUR 57.31 EUR
May 1996 3.70 EUR 56.10 EUR
April 1996 3.47 EUR 52.64 EUR
March 1996 3.37 EUR 51.04 EUR
February 1996 3.30 EUR 49.94 EUR
January 1996 3.46 EUR 52.49 EUR
December 1995 3.27 EUR 49.61 EUR
November 1995 3.04 EUR 46.08 EUR
October 1995 2.99 EUR 45.36 EUR
September 1995 2.95 EUR 44.73 EUR
August 1995 2.94 EUR 44.49 EUR
July 1995 2.87 EUR 43.53 EUR
June 1995 2.89 EUR 43.83 EUR
May 1995 2.97 EUR 46.17 EUR
April 1995 2.96 EUR 46.11 EUR
March 1995 2.77 EUR 43.05 EUR
February 1995 2.74 EUR 42.59 EUR
January 1995 2.87 EUR 44.72 EUR
December 1994 2.99 EUR 46.56 EUR
November 1994 3.25 EUR 50.59 EUR
October 1994 3.22 EUR 50.12 EUR
September 1994 3.00 EUR 46.71 EUR
August 1994 3.11 EUR 48.41 EUR
July 1994 3.01 EUR 46.80 EUR
June 1994 3.03 EUR 47.07 EUR
May 1994 2.93 EUR 46.64 EUR
April 1994 3.10 EUR 49.39 EUR
March 1994 2.85 EUR 45.41 EUR
February 1994 3.07 EUR 48.94 EUR
January 1994 3.07 EUR 48.91 EUR
December 1993 3.04 EUR 48.44 EUR
November 1993 2.84 EUR 45.29 EUR
October 1993 3.10 EUR 49.34 EUR
September 1993 2.93 EUR 46.71 EUR
August 1993 3.01 EUR 47.88 EUR
July 1993 2.86 EUR 45.57 EUR
June 1993 2.59 EUR 41.31 EUR
May 1993 2.44 EUR 39.93 EUR
April 1993 2.39 EUR 39.10 EUR
March 1993 2.40 EUR 39.18 EUR
February 1993 2.32 EUR 37.96 EUR
January 1993 2.04 EUR 33.26 EUR
December 1992 2.14 EUR 34.93 EUR
November 1992 2.18 EUR 35.65 EUR
October 1992 2.23 EUR 36.49 EUR
September 1992 1.87 EUR 30.61 EUR
August 1992 1.92 EUR 31.34 EUR
July 1992 2.10 EUR 34.24 EUR
June 1992 2.14 EUR 34.98 EUR
May 1992 2.39 EUR 40.23 EUR
April 1992 2.41 EUR 40.53 EUR
March 1992 2.10 EUR 35.25 EUR
February 1992 2.17 EUR 36.48 EUR
January 1992 2.26 EUR 151.91 EUR
December 1991 2.19 EUR 147.41 EUR
April 1990 1.50 EUR 104.78 EUR

TTE.PA

Price: 63.47EUR

52 week price:
48.96
64.80

Dividend Yield: 5.28%

5-year range yield:
4.60%
9.41%

Forward Dividend Yield: 4.66%

Payout Ratio: 41.00%

Payout Ratio Range:
23.37%
47.34%

Dividend Per Share: 2.96 EUR

Earnings Per Share: 7.22 EUR

P/E Ratio: 8.35

Exchange: PAR

Sector: Energy

Industry: Oil & Gas Integrated

Volume: 1.5 million

Market Capitalization: 139.5 billion

Average Dividend Frequency: 3

Years Paying Dividends: 25

DGR3: 13.76%

DGR5: 9.53%

DGR10: 5.44%

DGR20: 12.81%

Links: