TotalEnergies SE ( TTE) - Price History
Monthly price history for TTE (TotalEnergies SE)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $92.63 | $92.63 |
| October 2026 | $95.33 | $95.33 |
| September 2026 | $85.50 | $85.50 |
| August 2026 | $87.28 | $88.31 |
| July 2026 | $86.84 | $87.86 |
| June 2026 | $75.05 | $77.76 |
| May 2026 | $83.22 | $87.32 |
| April 2026 | $88.35 | $92.71 |
| March 2026 | $85.83 | $90.98 |
| February 2026 | $75.80 | $80.34 |
| January 2026 | $68.30 | $72.40 |
| December 2025 | $60.86 | $65.42 |
| November 2025 | $61.12 | $65.70 |
| October 2025 | $57.90 | $62.24 |
| September 2025 | $54.61 | $59.69 |
| August 2025 | $57.41 | $62.75 |
| July 2025 | $54.48 | $59.55 |
| June 2025 | $56.17 | $61.39 |
| May 2025 | $52.84 | $58.68 |
| April 2025 | $51.19 | $56.85 |
| March 2025 | $58.25 | $64.69 |
| February 2025 | $53.52 | $60.23 |
| January 2025 | $51.57 | $58.03 |
| December 2024 | $47.70 | $54.50 |
| November 2024 | $49.98 | $57.99 |
| October 2024 | $53.92 | $62.56 |
| September 2024 | $55.70 | $64.62 |
| August 2024 | $57.94 | $69 |
| July 2024 | $56.92 | $67.78 |
| June 2024 | $55.99 | $66.68 |
| May 2024 | $59.84 | $73.12 |
| April 2024 | $59.31 | $72.47 |
| March 2024 | $56.33 | $68.83 |
| February 2024 | $51.82 | $64.07 |
| January 2024 | $52.72 | $65.18 |
| December 2023 | $53.84 | $67.38 |
| November 2023 | $54.38 | $68.05 |
| October 2023 | $53.22 | $66.60 |
| September 2023 | $52.55 | $65.76 |
| August 2023 | $49.67 | $62.91 |
| July 2023 | $48.04 | $60.85 |
| June 2023 | $45.51 | $57.64 |
| May 2023 | $43.82 | $56.30 |
| April 2023 | $49.76 | $63.93 |
| March 2023 | $45.96 | $59.05 |
| February 2023 | $47.58 | $61.91 |
| January 2023 | $47.68 | $62.04 |
| December 2022 | $47.71 | $62.08 |
| November 2022 | $46.57 | $62.42 |
| October 2022 | $40.86 | $54.77 |
| September 2022 | $34.70 | $46.52 |
| August 2022 | $37.15 | $50.51 |
| July 2022 | $37.55 | $51.06 |
| June 2022 | $38.71 | $52.64 |
| May 2022 | $42.66 | $58.80 |
| April 2022 | $35.34 | $48.71 |
| March 2022 | $36.66 | $50.54 |
| February 2022 | $36.13 | $50.53 |
| January 2022 | $40.61 | $56.80 |
| December 2021 | $34.83 | $49.46 |
| November 2021 | $32.39 | $45.99 |
| October 2021 | $35.29 | $50.11 |
| September 2021 | $33.75 | $47.93 |
| August 2021 | $30.64 | $44.29 |
| July 2021 | $30.18 | $43.63 |
| June 2021 | $31.31 | $45.26 |
| May 2021 | $31.76 | $46.69 |
| April 2021 | $30.12 | $44.28 |
| March 2021 | $31.66 | $46.54 |
| February 2021 | $31.03 | $46.40 |
| January 2021 | $28.14 | $42.08 |
| December 2020 | $27.49 | $41.91 |
| November 2020 | $27.64 | $42.14 |
| October 2020 | $19.89 | $30.33 |
| September 2020 | $22.50 | $34.30 |
| August 2020 | $25.36 | $39.57 |
| July 2020 | $24.13 | $37.66 |
| June 2020 | $24.65 | $38.46 |
| May 2020 | $23.61 | $37.58 |
| April 2020 | $22.08 | $35.15 |
| March 2020 | $23.39 | $37.24 |
| February 2020 | $26.52 | $43.14 |
| January 2020 | $29.87 | $48.59 |
| December 2019 | $33.54 | $55.30 |
| November 2019 | $31.87 | $52.54 |
| October 2019 | $31.93 | $52.63 |
| September 2019 | $31.54 | $52 |
| August 2019 | $29.86 | $49.92 |
| July 2019 | $30.95 | $51.74 |
| June 2019 | $33.37 | $55.79 |
| May 2019 | $30.39 | $51.50 |
| April 2019 | $32.85 | $55.67 |
| March 2019 | $32.84 | $55.65 |
| February 2019 | $32.83 | $56.91 |
| January 2019 | $31.57 | $54.73 |
| December 2018 | $30.10 | $52.18 |
| November 2018 | $31.29 | $55.61 |
| October 2018 | $32.98 | $58.60 |
| September 2018 | $36.23 | $64.39 |
| August 2018 | $34.55 | $62.74 |
| July 2018 | $35.93 | $65.25 |
| June 2018 | $33.35 | $60.56 |
| May 2018 | $32.68 | $60.65 |
| April 2018 | $33.74 | $62.61 |
| March 2018 | $31.09 | $57.69 |
| February 2018 | $29.81 | $56.69 |
| January 2018 | $30.54 | $58.06 |
| December 2017 | $29.07 | $55.28 |
| November 2017 | $29.01 | $56.55 |
| October 2017 | $28.59 | $55.72 |
| September 2017 | $27.46 | $53.52 |
| August 2017 | $26.04 | $52.04 |
| July 2017 | $25.35 | $50.67 |
| June 2017 | $24.81 | $49.59 |
| May 2017 | $25.82 | $52.30 |
| April 2017 | $24.98 | $51.17 |
| March 2017 | $24.62 | $50.42 |
| February 2017 | $23.81 | $49.97 |
| January 2017 | $24.09 | $50.56 |
| December 2016 | $24.29 | $50.97 |
| November 2016 | $22.17 | $47.66 |
| October 2016 | $22.20 | $47.74 |
| September 2016 | $22.19 | $47.70 |
| August 2016 | $21.62 | $47.75 |
| July 2016 | $21.78 | $48.10 |
| June 2016 | $21.78 | $48.10 |
| May 2016 | $21.39 | $48.52 |
| April 2016 | $22.37 | $50.75 |
| March 2016 | $20.02 | $45.42 |
| February 2016 | $19.18 | $44.71 |
| January 2016 | $19.01 | $44.32 |
| December 2015 | $19.28 | $44.95 |
| November 2015 | $20.64 | $49.45 |
| October 2015 | $20.13 | $48.23 |
| September 2015 | $18.66 | $44.71 |
| August 2015 | $18.82 | $46.40 |
| July 2015 | $19.99 | $49.29 |
| June 2015 | $19.94 | $49.17 |
| May 2015 | $19.98 | $50.49 |
| April 2015 | $21.40 | $54.10 |
| March 2015 | $19.65 | $49.66 |
| February 2015 | $20.69 | $53.63 |
| January 2015 | $19.88 | $51.51 |
| December 2014 | $19.76 | $51.20 |
| November 2014 | $20.89 | $55.63 |
| October 2014 | $22.49 | $59.89 |
| September 2014 | $24.20 | $64.45 |
| August 2014 | $24.22 | $65.96 |
| July 2014 | $23.68 | $64.50 |
| June 2014 | $26.51 | $72.20 |
| May 2014 | $25.19 | $69.45 |
| April 2014 | $25.59 | $71.24 |
| March 2014 | $23.56 | $65.60 |
| February 2014 | $22.78 | $64.90 |
| January 2014 | $20.06 | $57.17 |
| December 2013 | $21.50 | $61.27 |
| November 2013 | $20.62 | $60.32 |
| October 2013 | $20.92 | $61.18 |
| September 2013 | $19.80 | $57.92 |
| August 2013 | $18.43 | $55.31 |
| July 2013 | $17.67 | $53.05 |
| June 2013 | $16.22 | $48.70 |
| May 2013 | $16.13 | $49.85 |
| April 2013 | $16.26 | $50.24 |
| March 2013 | $15.53 | $47.98 |
| February 2013 | $15.75 | $50.02 |
| January 2013 | $17.09 | $54.29 |
| December 2012 | $16.37 | $52.01 |
| November 2012 | $15.35 | $50.16 |
| October 2012 | $15.42 | $50.40 |
| September 2012 | $15.33 | $50.10 |
| August 2012 | $14.87 | $49.86 |
| July 2012 | $13.70 | $45.95 |
| June 2012 | $13.40 | $44.95 |
| May 2012 | $12.46 | $43.07 |
| April 2012 | $13.92 | $48.11 |
| March 2012 | $14.79 | $51.12 |
| February 2012 | $15.82 | $56.07 |
| January 2012 | $14.94 | $52.97 |
| December 2011 | $14.42 | $51.11 |
| November 2011 | $14.19 | $51.74 |
| October 2011 | $14.34 | $52.30 |
| September 2011 | $12.03 | $43.87 |
| August 2011 | $13.03 | $49.04 |
| July 2011 | $14.36 | $54.07 |
| June 2011 | $15.36 | $57.84 |
| May 2011 | $15.30 | $57.59 |
| April 2011 | $16.19 | $64.23 |
| March 2011 | $15.37 | $60.97 |
| February 2011 | $15.45 | $61.30 |
| January 2011 | $14.81 | $58.77 |
| December 2010 | $13.48 | $53.48 |
| November 2010 | $12.29 | $48.77 |
| October 2010 | $13.03 | $54.48 |
| September 2010 | $12.34 | $51.60 |
| August 2010 | $11.16 | $46.65 |
| July 2010 | $12.11 | $50.63 |
| June 2010 | $10.68 | $44.64 |
| May 2010 | $11.16 | $46.63 |
| April 2010 | $12.29 | $54.38 |
| March 2010 | $13.11 | $58.02 |
| February 2010 | $12.58 | $55.66 |
| January 2010 | $13.01 | $57.59 |
| December 2009 | $14.47 | $64.04 |
| November 2009 | $14.05 | $62.19 |
| October 2009 | $12.90 | $60.07 |
| September 2009 | $12.72 | $59.26 |
| August 2009 | $12.29 | $57.27 |
| July 2009 | $11.95 | $55.65 |
| June 2009 | $11.64 | $54.23 |
| May 2009 | $12.38 | $57.65 |
| April 2009 | $10.12 | $49.72 |
| March 2009 | $9.99 | $49.06 |
| February 2009 | $9.61 | $47.20 |
| January 2009 | $10.14 | $49.78 |
| December 2008 | $11.26 | $55.30 |
| November 2008 | $10.74 | $52.75 |
| October 2008 | $10.99 | $55.44 |
| September 2008 | $12.03 | $60.68 |
| August 2008 | $14.25 | $71.88 |
| July 2008 | $15.16 | $76.50 |
| June 2008 | $16.90 | $85.27 |
| May 2008 | $17.30 | $87.26 |
| April 2008 | $16.34 | $84 |
| March 2008 | $14.40 | $74.01 |
| February 2008 | $14.67 | $75.39 |
| January 2008 | $14.16 | $72.78 |
| December 2007 | $16.07 | $82.60 |
| November 2007 | $15.74 | $80.92 |
| October 2007 | $15.15 | $80.61 |
| September 2007 | $15.23 | $81.03 |
| August 2007 | $14.11 | $75.09 |
| July 2007 | $14.77 | $78.61 |
| June 2007 | $15.22 | $80.98 |
| May 2007 | $14.18 | $75.45 |
| April 2007 | $13.39 | $73.69 |
| March 2007 | $12.68 | $69.78 |
| February 2007 | $12.23 | $67.32 |
| January 2007 | $12.36 | $68.05 |
| December 2006 | $13.07 | $71.92 |
| November 2006 | $12.98 | $71.46 |
| October 2006 | $12.02 | $68.14 |
| September 2006 | $11.63 | $65.94 |
| August 2006 | $11.90 | $67.43 |
| July 2006 | $12.04 | $68.23 |
| June 2006 | $11.56 | $65.52 |
| May 2006 | $11.50 | $65.21 |
| April 2006 | $11.63 | $276.04 |
| March 2006 | $11.10 | $263.46 |
| February 2006 | $10.63 | $252.26 |
| January 2006 | $11.65 | $276.66 |
| December 2005 | $10.65 | $252.80 |
| November 2005 | $10.50 | $249.38 |
| October 2005 | $10.35 | $252.04 |
| September 2005 | $11.16 | $271.64 |
| August 2005 | $10.83 | $263.68 |
| July 2005 | $10.27 | $250 |
| June 2005 | $9.60 | $233.70 |
| May 2005 | $9.13 | $222.38 |
| April 2005 | $8.83 | $221.82 |
| March 2005 | $9.33 | $234.46 |
| February 2005 | $9.49 | $238.40 |
| January 2005 | $8.56 | $215.10 |
| December 2004 | $8.74 | $219.68 |
| November 2004 | $8.72 | $219.20 |
| October 2004 | $8.08 | $208.56 |
| September 2004 | $7.92 | $204.34 |
| August 2004 | $7.59 | $195.98 |
| July 2004 | $7.54 | $194.70 |
| June 2004 | $7.44 | $192.16 |
| May 2004 | $7.29 | $188.16 |
| April 2004 | $6.74 | $184.24 |
| March 2004 | $6.73 | $184 |
| February 2004 | $6.73 | $183.98 |
| January 2004 | $6.46 | $176.60 |
| December 2003 | $6.77 | $185.02 |
| November 2003 | $5.91 | $161.54 |
| October 2003 | $5.71 | $156.14 |
| September 2003 | $5.55 | $151.60 |
| August 2003 | $5.63 | $154.02 |
| July 2003 | $5.38 | $147.20 |
| June 2003 | $5.55 | $151.60 |
| May 2003 | $5.38 | $147.10 |
| April 2003 | $4.68 | $131.40 |
| March 2003 | $4.50 | $126.54 |
| February 2003 | $4.68 | $131.50 |
| January 2003 | $4.84 | $135.82 |
| December 2002 | $5.09 | $143 |
| November 2002 | $4.75 | $133.50 |
| October 2002 | $4.84 | $136.04 |
| September 2002 | $4.69 | $131.70 |
| August 2002 | $5.08 | $142.64 |
| July 2002 | $5.17 | $145.10 |
| June 2002 | $5.76 | $161.80 |
| May 2002 | $5.53 | $155.34 |
| April 2002 | $5.29 | $151.42 |
| March 2002 | $5.35 | $153.20 |
| February 2002 | $5.14 | $147.10 |
| January 2002 | $4.92 | $140.72 |
| December 2001 | $4.91 | $140.48 |
| November 2001 | $4.48 | $128.18 |
| October 2001 | $4.87 | $139.48 |
| September 2001 | $4.72 | $135.10 |
| August 2001 | $5.16 | $147.70 |
| July 2001 | $4.95 | $141.76 |
| June 2001 | $4.91 | $140.40 |
| May 2001 | $5.15 | $147.48 |
| April 2001 | $5.15 | $149.80 |
| March 2001 | $4.67 | $135.90 |
| February 2001 | $4.85 | $141.02 |
| January 2001 | $5.06 | $147 |
| December 2000 | $5 | $145.38 |
| November 2000 | $4.86 | $141.25 |
| October 2000 | $4.93 | $143.25 |
| September 2000 | $5.05 | $146.88 |
| August 2000 | $5.12 | $149 |
| July 2000 | $5.06 | $147.12 |
| June 2000 | $5.28 | $153.62 |
| May 2000 | $5.36 | $157.88 |
| April 2000 | $5.14 | $151.25 |
| March 2000 | $5 | $147.25 |
| February 2000 | $4.56 | $134.25 |
| January 2000 | $4.23 | $124.50 |
| December 1999 | $4.70 | $138.50 |
| November 1999 | $4.49 | $132.25 |
| October 1999 | $4.53 | $133.38 |
| September 1999 | $4.31 | $126.88 |
| August 1999 | $4.42 | $130.09 |
| July 1999 | $4.32 | $127.25 |
| June 1999 | $4.32 | $128.88 |
| May 1999 | $4.08 | $121.62 |
| April 1999 | $4.56 | $136 |
| March 1999 | $4.09 | $122 |
| February 1999 | $3.46 | $103.25 |
| January 1999 | $3.44 | $102.50 |
| December 1998 | $3.34 | $99.50 |
| November 1998 | $4.10 | $122.25 |
| October 1998 | $3.92 | $117 |
| September 1998 | $4.21 | $125.62 |
| August 1998 | $3.22 | $96.12 |
| July 1998 | $3.84 | $114.38 |
| June 1998 | $4.38 | $130.75 |
| May 1998 | $4.18 | $124.62 |
| April 1998 | $3.88 | $117.50 |
| March 1998 | $3.97 | $120.12 |
| February 1998 | $3.63 | $110 |
| January 1998 | $3.43 | $103.75 |
| December 1997 | $3.68 | $111.50 |
| November 1997 | $3.47 | $105.12 |
| October 1997 | $3.67 | $111 |
| September 1997 | $3.79 | $114.62 |
| August 1997 | $3.13 | $94.75 |
| July 1997 | $3.33 | $100.88 |
| June 1997 | $3.34 | $101.25 |
| May 1997 | $3.01 | $91.25 |
| April 1997 | $2.70 | $83.25 |
| March 1997 | $2.75 | $84.75 |
| February 1997 | $2.58 | $79.25 |
| January 1997 | $2.80 | $86.25 |
| December 1996 | $2.62 | $80.50 |
| November 1996 | $2.62 | $80.75 |
| October 1996 | $2.53 | $78 |
| September 1996 | $2.54 | $78.25 |
| August 1996 | $2.41 | $74.25 |
| July 1996 | $2.32 | $71.50 |
| June 1996 | $2.41 | $74.25 |
| May 1996 | $2.30 | $72 |
| April 1996 | $2.19 | $68.50 |
| March 1996 | $2.17 | $68 |
| February 1996 | $2.10 | $65.75 |
| January 1996 | $2.20 | $69 |
| December 1995 | $2.17 | $68 |
| November 1995 | $1.97 | $61.75 |
| October 1995 | $1.97 | $61.75 |
| September 1995 | $1.92 | $60.25 |
| August 1995 | $1.90 | $59.50 |
| July 1995 | $1.99 | $62.25 |
| June 1995 | $1.93 | $60.50 |
| May 1995 | $1.98 | $62 |
| April 1995 | $1.96 | $62.75 |
| March 1995 | $1.88 | $60 |
| February 1995 | $1.74 | $55.50 |
| January 1995 | $1.78 | $56.75 |
| December 1994 | $1.85 | $59 |
| November 1994 | $1.96 | $62.50 |
| October 1994 | $2.07 | $66 |
| September 1994 | $1.83 | $58.50 |
| August 1994 | $1.87 | $59.75 |
| July 1994 | $1.80 | $57.50 |
| June 1994 | $1.79 | $57.25 |
| May 1994 | $1.70 | $56.50 |
| April 1994 | $1.74 | $58 |
| March 1994 | $1.57 | $52.25 |
| February 1994 | $1.68 | $56 |
| January 1994 | $1.65 | $55 |
| December 1993 | $1.63 | $54.25 |
| November 1993 | $1.52 | $50.75 |
| October 1993 | $1.67 | $55.75 |
| September 1993 | $1.63 | $54.25 |
| August 1993 | $1.61 | $53.75 |
| July 1993 | $1.51 | $50.25 |
| June 1993 | $1.42 | $47.25 |
| May 1993 | $1.42 | $49.50 |
| April 1993 | $1.37 | $47.75 |
| March 1993 | $1.38 | $48 |
| February 1993 | $1.28 | $44.75 |
| January 1993 | $1.16 | $40.50 |
| December 1992 | $1.19 | $41.50 |
| November 1992 | $1.26 | $43.75 |
| October 1992 | $1.33 | $46.25 |
| September 1992 | $1.21 | $42 |
| August 1992 | $1.24 | $43.25 |
| July 1992 | $1.31 | $45.50 |
| June 1992 | $1.31 | $45.50 |
| May 1992 | $1.34 | $49.25 |
| April 1992 | $1.30 | $47.75 |
| March 1992 | $1.14 | $41.75 |
| February 1992 | $1.17 | $42.75 |
| January 1992 | $1.24 | $45.50 |
| December 1991 | $1.29 | $47.25 |
| November 1991 | $1.35 | $49.50 |
| October 1991 | $1.21 | $44.50 |
TTE
Price: $92.63
52 week price:
Dividend Yield: 4.22%
5-year range yield:
Forward Dividend Yield: 4.51%
Payout Ratio: 39.59%
Payout Ratio Range:
Dividend Per Share: 4.18 USD
Earnings Per Share: 10.02 USD
P/E Ratio: 9.51
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Country: France
Volume: 1.7 million
Market Capitalization: 209.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 3.06%
DGR5: 3.09%
DGR10: 0.81%
DGR20: 5.40%