TotalEnergies SE ( TTE) - Price History
Monthly price history for TTE (TotalEnergies SE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $89.58 | $89.58 |
| May 2026 | $87.32 | $87.32 |
| April 2026 | $92.71 | $92.71 |
| March 2026 | $90.06 | $90.98 |
| February 2026 | $79.53 | $80.34 |
| January 2026 | $71.67 | $72.40 |
| December 2025 | $63.86 | $65.42 |
| November 2025 | $64.13 | $65.70 |
| October 2025 | $60.75 | $62.24 |
| September 2025 | $57.31 | $59.69 |
| August 2025 | $60.24 | $62.75 |
| July 2025 | $57.17 | $59.55 |
| June 2025 | $58.94 | $61.39 |
| May 2025 | $55.46 | $58.68 |
| April 2025 | $53.72 | $56.85 |
| March 2025 | $61.13 | $64.69 |
| February 2025 | $56.17 | $60.23 |
| January 2025 | $54.12 | $58.03 |
| December 2024 | $50.06 | $54.50 |
| November 2024 | $53.26 | $57.99 |
| October 2024 | $57.46 | $62.56 |
| September 2024 | $59.35 | $64.62 |
| August 2024 | $61.75 | $69 |
| July 2024 | $60.66 | $67.78 |
| June 2024 | $59.67 | $66.68 |
| May 2024 | $63.77 | $73.12 |
| April 2024 | $63.20 | $72.47 |
| March 2024 | $60.03 | $68.83 |
| February 2024 | $55.22 | $64.07 |
| January 2024 | $56.18 | $65.18 |
| December 2023 | $57.38 | $67.38 |
| November 2023 | $57.95 | $68.05 |
| October 2023 | $56.71 | $66.60 |
| September 2023 | $56 | $65.76 |
| August 2023 | $52.93 | $62.91 |
| July 2023 | $51.20 | $60.85 |
| June 2023 | $48.49 | $57.64 |
| May 2023 | $46.70 | $56.30 |
| April 2023 | $53.02 | $63.93 |
| March 2023 | $48.98 | $59.05 |
| February 2023 | $50.70 | $61.91 |
| January 2023 | $50.81 | $62.04 |
| December 2022 | $50.84 | $62.08 |
| November 2022 | $49.62 | $62.42 |
| October 2022 | $43.54 | $54.77 |
| September 2022 | $36.98 | $46.52 |
| August 2022 | $39.59 | $50.51 |
| July 2022 | $40.02 | $51.06 |
| June 2022 | $41.26 | $52.64 |
| May 2022 | $45.48 | $58.80 |
| April 2022 | $37.68 | $48.71 |
| March 2022 | $39.09 | $50.54 |
| February 2022 | $38.52 | $50.53 |
| January 2022 | $43.30 | $56.80 |
| December 2021 | $37.14 | $49.46 |
| November 2021 | $34.54 | $45.99 |
| October 2021 | $37.63 | $50.11 |
| September 2021 | $35.99 | $47.93 |
| August 2021 | $32.67 | $44.29 |
| July 2021 | $32.19 | $43.63 |
| June 2021 | $33.39 | $45.26 |
| May 2021 | $33.86 | $46.69 |
| April 2021 | $32.12 | $44.28 |
| March 2021 | $33.76 | $46.54 |
| February 2021 | $33.09 | $46.40 |
| January 2021 | $30.01 | $42.08 |
| December 2020 | $29.31 | $41.91 |
| November 2020 | $29.47 | $42.14 |
| October 2020 | $21.21 | $30.33 |
| September 2020 | $23.99 | $34.30 |
| August 2020 | $27.04 | $39.57 |
| July 2020 | $25.74 | $37.66 |
| June 2020 | $26.28 | $38.46 |
| May 2020 | $25.17 | $37.58 |
| April 2020 | $23.55 | $35.15 |
| March 2020 | $24.95 | $37.24 |
| February 2020 | $28.28 | $43.14 |
| January 2020 | $31.86 | $48.59 |
| December 2019 | $35.77 | $55.30 |
| November 2019 | $33.99 | $52.54 |
| October 2019 | $34.04 | $52.63 |
| September 2019 | $33.64 | $52 |
| August 2019 | $31.84 | $49.92 |
| July 2019 | $33 | $51.74 |
| June 2019 | $35.58 | $55.79 |
| May 2019 | $32.41 | $51.50 |
| April 2019 | $35.03 | $55.67 |
| March 2019 | $35.02 | $55.65 |
| February 2019 | $35 | $56.91 |
| January 2019 | $33.66 | $54.73 |
| December 2018 | $32.10 | $52.18 |
| November 2018 | $33.37 | $55.61 |
| October 2018 | $35.16 | $58.60 |
| September 2018 | $38.64 | $64.39 |
| August 2018 | $36.85 | $62.74 |
| July 2018 | $38.32 | $65.25 |
| June 2018 | $35.56 | $60.56 |
| May 2018 | $34.85 | $60.65 |
| April 2018 | $35.98 | $62.61 |
| March 2018 | $33.15 | $57.69 |
| February 2018 | $31.79 | $56.69 |
| January 2018 | $32.56 | $58.06 |
| December 2017 | $31 | $55.28 |
| November 2017 | $30.94 | $56.55 |
| October 2017 | $30.49 | $55.72 |
| September 2017 | $29.28 | $53.52 |
| August 2017 | $28.15 | $52.04 |
| July 2017 | $27.41 | $50.67 |
| June 2017 | $26.82 | $49.59 |
| May 2017 | $27.91 | $52.30 |
| April 2017 | $27.01 | $51.17 |
| March 2017 | $26.61 | $50.42 |
| February 2017 | $26.08 | $49.97 |
| January 2017 | $26.39 | $50.56 |
| December 2016 | $26.60 | $50.97 |
| November 2016 | $24.28 | $47.66 |
| October 2016 | $24.32 | $47.74 |
| September 2016 | $24.30 | $47.70 |
| August 2016 | $23.68 | $47.75 |
| July 2016 | $23.86 | $48.10 |
| June 2016 | $23.86 | $48.10 |
| May 2016 | $23.43 | $48.52 |
| April 2016 | $24.50 | $50.75 |
| March 2016 | $21.93 | $45.42 |
| February 2016 | $21.01 | $44.71 |
| January 2016 | $20.83 | $44.32 |
| December 2015 | $21.12 | $44.95 |
| November 2015 | $22.61 | $49.45 |
| October 2015 | $22.05 | $48.23 |
| September 2015 | $20.44 | $44.71 |
| August 2015 | $20.62 | $46.40 |
| July 2015 | $21.90 | $49.29 |
| June 2015 | $21.85 | $49.17 |
| May 2015 | $21.88 | $50.49 |
| April 2015 | $23.45 | $54.10 |
| March 2015 | $21.52 | $49.66 |
| February 2015 | $22.67 | $53.63 |
| January 2015 | $21.77 | $51.51 |
| December 2014 | $21.64 | $51.20 |
| November 2014 | $22.88 | $55.63 |
| October 2014 | $24.64 | $59.89 |
| September 2014 | $26.51 | $64.45 |
| August 2014 | $26.53 | $65.96 |
| July 2014 | $25.94 | $64.50 |
| June 2014 | $29.04 | $72.20 |
| May 2014 | $27.60 | $69.45 |
| April 2014 | $28.03 | $71.24 |
| March 2014 | $25.81 | $65.60 |
| February 2014 | $24.95 | $64.90 |
| January 2014 | $21.98 | $57.17 |
| December 2013 | $23.56 | $61.27 |
| November 2013 | $22.59 | $60.32 |
| October 2013 | $22.91 | $61.18 |
| September 2013 | $21.69 | $57.92 |
| August 2013 | $20.19 | $55.31 |
| July 2013 | $19.36 | $53.05 |
| June 2013 | $17.77 | $48.70 |
| May 2013 | $17.68 | $49.85 |
| April 2013 | $17.81 | $50.24 |
| March 2013 | $17.01 | $47.98 |
| February 2013 | $17.25 | $50.02 |
| January 2013 | $18.72 | $54.29 |
| December 2012 | $17.94 | $52.01 |
| November 2012 | $16.81 | $50.16 |
| October 2012 | $16.89 | $50.40 |
| September 2012 | $16.79 | $50.10 |
| August 2012 | $16.29 | $49.86 |
| July 2012 | $15.01 | $45.95 |
| June 2012 | $14.68 | $44.95 |
| May 2012 | $13.65 | $43.07 |
| April 2012 | $15.25 | $48.11 |
| March 2012 | $16.20 | $51.12 |
| February 2012 | $17.33 | $56.07 |
| January 2012 | $16.37 | $52.97 |
| December 2011 | $15.80 | $51.11 |
| November 2011 | $15.54 | $51.74 |
| October 2011 | $15.71 | $52.30 |
| September 2011 | $13.18 | $43.87 |
| August 2011 | $14.27 | $49.04 |
| July 2011 | $15.73 | $54.07 |
| June 2011 | $16.83 | $57.84 |
| May 2011 | $16.76 | $57.59 |
| April 2011 | $17.74 | $64.23 |
| March 2011 | $16.84 | $60.97 |
| February 2011 | $16.93 | $61.30 |
| January 2011 | $16.23 | $58.77 |
| December 2010 | $14.77 | $53.48 |
| November 2010 | $13.47 | $48.77 |
| October 2010 | $14.28 | $54.48 |
| September 2010 | $13.52 | $51.60 |
| August 2010 | $12.23 | $46.65 |
| July 2010 | $13.27 | $50.63 |
| June 2010 | $11.70 | $44.64 |
| May 2010 | $12.22 | $46.63 |
| April 2010 | $13.46 | $54.38 |
| March 2010 | $14.36 | $58.02 |
| February 2010 | $13.78 | $55.66 |
| January 2010 | $14.26 | $57.59 |
| December 2009 | $15.85 | $64.04 |
| November 2009 | $15.40 | $62.19 |
| October 2009 | $14.13 | $60.07 |
| September 2009 | $13.94 | $59.26 |
| August 2009 | $13.47 | $57.27 |
| July 2009 | $13.09 | $55.65 |
| June 2009 | $12.76 | $54.23 |
| May 2009 | $13.56 | $57.65 |
| April 2009 | $11.09 | $49.72 |
| March 2009 | $10.94 | $49.06 |
| February 2009 | $10.53 | $47.20 |
| January 2009 | $11.10 | $49.78 |
| December 2008 | $12.34 | $55.30 |
| November 2008 | $11.77 | $52.75 |
| October 2008 | $12.04 | $55.44 |
| September 2008 | $13.18 | $60.68 |
| August 2008 | $15.61 | $71.88 |
| July 2008 | $16.62 | $76.50 |
| June 2008 | $18.52 | $85.27 |
| May 2008 | $18.95 | $87.26 |
| April 2008 | $17.91 | $84 |
| March 2008 | $15.78 | $74.01 |
| February 2008 | $16.07 | $75.39 |
| January 2008 | $15.51 | $72.78 |
| December 2007 | $17.61 | $82.60 |
| November 2007 | $17.25 | $80.92 |
| October 2007 | $16.61 | $80.61 |
| September 2007 | $16.69 | $81.03 |
| August 2007 | $15.47 | $75.09 |
| July 2007 | $16.20 | $78.61 |
| June 2007 | $16.68 | $80.98 |
| May 2007 | $15.54 | $75.45 |
| April 2007 | $14.68 | $73.69 |
| March 2007 | $13.90 | $69.78 |
| February 2007 | $13.41 | $67.32 |
| January 2007 | $13.56 | $68.05 |
| December 2006 | $14.33 | $71.92 |
| November 2006 | $14.24 | $71.46 |
| October 2006 | $13.18 | $68.14 |
| September 2006 | $12.75 | $65.94 |
| August 2006 | $13.04 | $67.43 |
| July 2006 | $13.20 | $68.23 |
| June 2006 | $12.67 | $65.52 |
| May 2006 | $12.61 | $65.21 |
| April 2006 | $12.75 | $276.04 |
| March 2006 | $12.17 | $263.46 |
| February 2006 | $11.65 | $252.26 |
| January 2006 | $12.78 | $276.66 |
| December 2005 | $11.67 | $252.80 |
| November 2005 | $11.52 | $249.38 |
| October 2005 | $11.35 | $252.04 |
| September 2005 | $12.23 | $271.64 |
| August 2005 | $11.87 | $263.68 |
| July 2005 | $11.26 | $250 |
| June 2005 | $10.52 | $233.70 |
| May 2005 | $10.01 | $222.38 |
| April 2005 | $9.68 | $221.82 |
| March 2005 | $10.23 | $234.46 |
| February 2005 | $10.40 | $238.40 |
| January 2005 | $9.38 | $215.10 |
| December 2004 | $9.58 | $219.68 |
| November 2004 | $9.56 | $219.20 |
| October 2004 | $8.86 | $208.56 |
| September 2004 | $8.68 | $204.34 |
| August 2004 | $8.32 | $195.98 |
| July 2004 | $8.27 | $194.70 |
| June 2004 | $8.16 | $192.16 |
| May 2004 | $7.99 | $188.16 |
| April 2004 | $7.39 | $184.24 |
| March 2004 | $7.38 | $184 |
| February 2004 | $7.38 | $183.98 |
| January 2004 | $7.08 | $176.60 |
| December 2003 | $7.42 | $185.02 |
| November 2003 | $6.48 | $161.54 |
| October 2003 | $6.26 | $156.14 |
| September 2003 | $6.08 | $151.60 |
| August 2003 | $6.18 | $154.02 |
| July 2003 | $5.90 | $147.20 |
| June 2003 | $6.08 | $151.60 |
| May 2003 | $5.90 | $147.10 |
| April 2003 | $5.13 | $131.40 |
| March 2003 | $4.94 | $126.54 |
| February 2003 | $5.13 | $131.50 |
| January 2003 | $5.30 | $135.82 |
| December 2002 | $5.58 | $143 |
| November 2002 | $5.21 | $133.50 |
| October 2002 | $5.31 | $136.04 |
| September 2002 | $5.14 | $131.70 |
| August 2002 | $5.57 | $142.64 |
| July 2002 | $5.66 | $145.10 |
| June 2002 | $6.32 | $161.80 |
| May 2002 | $6.06 | $155.34 |
| April 2002 | $5.80 | $151.42 |
| March 2002 | $5.87 | $153.20 |
| February 2002 | $5.64 | $147.10 |
| January 2002 | $5.39 | $140.72 |
| December 2001 | $5.38 | $140.48 |
| November 2001 | $4.91 | $128.18 |
| October 2001 | $5.34 | $139.48 |
| September 2001 | $5.18 | $135.10 |
| August 2001 | $5.66 | $147.70 |
| July 2001 | $5.43 | $141.76 |
| June 2001 | $5.38 | $140.40 |
| May 2001 | $5.65 | $147.48 |
| April 2001 | $5.65 | $149.80 |
| March 2001 | $5.12 | $135.90 |
| February 2001 | $5.32 | $141.02 |
| January 2001 | $5.54 | $147 |
| December 2000 | $5.48 | $145.38 |
| November 2000 | $5.32 | $141.25 |
| October 2000 | $5.40 | $143.25 |
| September 2000 | $5.54 | $146.88 |
| August 2000 | $5.62 | $149 |
| July 2000 | $5.55 | $147.12 |
| June 2000 | $5.79 | $153.62 |
| May 2000 | $5.88 | $157.88 |
| April 2000 | $5.63 | $151.25 |
| March 2000 | $5.48 | $147.25 |
| February 2000 | $5 | $134.25 |
| January 2000 | $4.64 | $124.50 |
| December 1999 | $5.16 | $138.50 |
| November 1999 | $4.93 | $132.25 |
| October 1999 | $4.97 | $133.38 |
| September 1999 | $4.73 | $126.88 |
| August 1999 | $4.84 | $130.09 |
| July 1999 | $4.74 | $127.25 |
| June 1999 | $4.74 | $128.88 |
| May 1999 | $4.47 | $121.62 |
| April 1999 | $5 | $136 |
| March 1999 | $4.48 | $122 |
| February 1999 | $3.80 | $103.25 |
| January 1999 | $3.77 | $102.50 |
| December 1998 | $3.66 | $99.50 |
| November 1998 | $4.49 | $122.25 |
| October 1998 | $4.30 | $117 |
| September 1998 | $4.62 | $125.62 |
| August 1998 | $3.53 | $96.12 |
| July 1998 | $4.20 | $114.38 |
| June 1998 | $4.81 | $130.75 |
| May 1998 | $4.58 | $124.62 |
| April 1998 | $4.26 | $117.50 |
| March 1998 | $4.35 | $120.12 |
| February 1998 | $3.98 | $110 |
| January 1998 | $3.76 | $103.75 |
| December 1997 | $4.04 | $111.50 |
| November 1997 | $3.81 | $105.12 |
| October 1997 | $4.02 | $111 |
| September 1997 | $4.15 | $114.62 |
| August 1997 | $3.43 | $94.75 |
| July 1997 | $3.65 | $100.88 |
| June 1997 | $3.67 | $101.25 |
| May 1997 | $3.30 | $91.25 |
| April 1997 | $2.97 | $83.25 |
| March 1997 | $3.02 | $84.75 |
| February 1997 | $2.82 | $79.25 |
| January 1997 | $3.07 | $86.25 |
| December 1996 | $2.87 | $80.50 |
| November 1996 | $2.88 | $80.75 |
| October 1996 | $2.78 | $78 |
| September 1996 | $2.79 | $78.25 |
| August 1996 | $2.64 | $74.25 |
| July 1996 | $2.55 | $71.50 |
| June 1996 | $2.64 | $74.25 |
| May 1996 | $2.52 | $72 |
| April 1996 | $2.40 | $68.50 |
| March 1996 | $2.38 | $68 |
| February 1996 | $2.30 | $65.75 |
| January 1996 | $2.42 | $69 |
| December 1995 | $2.38 | $68 |
| November 1995 | $2.16 | $61.75 |
| October 1995 | $2.16 | $61.75 |
| September 1995 | $2.11 | $60.25 |
| August 1995 | $2.08 | $59.50 |
| July 1995 | $2.18 | $62.25 |
| June 1995 | $2.12 | $60.50 |
| May 1995 | $2.17 | $62 |
| April 1995 | $2.15 | $62.75 |
| March 1995 | $2.06 | $60 |
| February 1995 | $1.90 | $55.50 |
| January 1995 | $1.95 | $56.75 |
| December 1994 | $2.02 | $59 |
| November 1994 | $2.14 | $62.50 |
| October 1994 | $2.26 | $66 |
| September 1994 | $2.01 | $58.50 |
| August 1994 | $2.05 | $59.75 |
| July 1994 | $1.97 | $57.50 |
| June 1994 | $1.96 | $57.25 |
| May 1994 | $1.86 | $56.50 |
| April 1994 | $1.91 | $58 |
| March 1994 | $1.72 | $52.25 |
| February 1994 | $1.84 | $56 |
| January 1994 | $1.81 | $55 |
| December 1993 | $1.79 | $54.25 |
| November 1993 | $1.67 | $50.75 |
| October 1993 | $1.84 | $55.75 |
| September 1993 | $1.79 | $54.25 |
| August 1993 | $1.77 | $53.75 |
| July 1993 | $1.65 | $50.25 |
| June 1993 | $1.56 | $47.25 |
| May 1993 | $1.56 | $49.50 |
| April 1993 | $1.50 | $47.75 |
| March 1993 | $1.51 | $48 |
| February 1993 | $1.41 | $44.75 |
| January 1993 | $1.27 | $40.50 |
| December 1992 | $1.31 | $41.50 |
| November 1992 | $1.38 | $43.75 |
| October 1992 | $1.46 | $46.25 |
| September 1992 | $1.32 | $42 |
| August 1992 | $1.36 | $43.25 |
| July 1992 | $1.43 | $45.50 |
| June 1992 | $1.43 | $45.50 |
| May 1992 | $1.47 | $49.25 |
| April 1992 | $1.43 | $47.75 |
| March 1992 | $1.25 | $41.75 |
| February 1992 | $1.28 | $42.75 |
| January 1992 | $1.36 | $45.50 |
| December 1991 | $1.41 | $47.25 |
| November 1991 | $1.48 | $49.50 |
| October 1991 | $1.33 | $44.50 |
TTE
Price: $89.58
52 week price:
Dividend Yield: 4.32%
5-year range yield:
Forward Dividend Yield: 4.43%
Payout Ratio: 39.59%
Payout Ratio Range:
Dividend Per Share: 3.96 USD
Earnings Per Share: 6.70 USD
P/E Ratio: 13.78
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Country: France
Volume: 1.7 million
Market Capitalization: 200.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 4.11%
DGR5: 3.23%
DGR10: 1.36%
DGR20: 5.80%