TotalEnergies SE - Price History
Monthly price history for TTE (TotalEnergies SE)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $69.74 | $69.74 |
| March 2024 | $68.83 | $68.83 |
| February 2024 | $64.07 | $64.07 |
| January 2024 | $65.18 | $65.18 |
| December 2023 | $67.38 | $67.38 |
| November 2023 | $67.25 | $68.05 |
| October 2023 | $65.82 | $66.60 |
| September 2023 | $64.99 | $65.76 |
| August 2023 | $61.42 | $62.91 |
| July 2023 | $59.41 | $60.85 |
| June 2023 | $56.27 | $57.64 |
| May 2023 | $54.22 | $56.30 |
| April 2023 | $61.57 | $63.93 |
| March 2023 | $56.87 | $59.05 |
| February 2023 | $58.85 | $61.91 |
| January 2023 | $58.97 | $62.04 |
| December 2022 | $59.01 | $62.08 |
| November 2022 | $57.62 | $62.42 |
| October 2022 | $50.56 | $54.77 |
| September 2022 | $42.95 | $46.52 |
| August 2022 | $46.01 | $50.51 |
| July 2022 | $46.52 | $51.06 |
| June 2022 | $47.95 | $52.64 |
| May 2022 | $52.92 | $58.80 |
| April 2022 | $43.84 | $48.71 |
| March 2022 | $45.48 | $50.54 |
| February 2022 | $44.84 | $50.53 |
| January 2022 | $50.40 | $56.80 |
| December 2021 | $43.88 | $49.46 |
| November 2021 | $40.21 | $45.99 |
| October 2021 | $43.81 | $50.11 |
| September 2021 | $41.91 | $47.93 |
| August 2021 | $38.10 | $44.29 |
| July 2021 | $37.53 | $43.63 |
| June 2021 | $38.93 | $45.26 |
| May 2021 | $39.52 | $46.69 |
| April 2021 | $37.48 | $44.28 |
| March 2021 | $39.39 | $46.54 |
| February 2021 | $38.65 | $46.40 |
| January 2021 | $35.05 | $42.08 |
| December 2020 | $34.91 | $41.91 |
| November 2020 | $34.46 | $42.14 |
| October 2020 | $24.80 | $30.33 |
| September 2020 | $28.05 | $34.30 |
| August 2020 | $31.65 | $39.57 |
| July 2020 | $30.13 | $37.66 |
| June 2020 | $30.77 | $38.46 |
| May 2020 | $29.48 | $37.58 |
| April 2020 | $27.57 | $35.15 |
| March 2020 | $29.21 | $37.24 |
| February 2020 | $33.15 | $43.14 |
| January 2020 | $37.34 | $48.59 |
| December 2019 | $41.94 | $55.30 |
| November 2019 | $39.85 | $52.54 |
| October 2019 | $39.92 | $52.63 |
| September 2019 | $39.44 | $52 |
| August 2019 | $37.34 | $49.92 |
| July 2019 | $38.71 | $51.74 |
| June 2019 | $41.74 | $55.79 |
| May 2019 | $38.01 | $51.50 |
| April 2019 | $41.09 | $55.67 |
| March 2019 | $41.08 | $55.65 |
| February 2019 | $41.58 | $56.91 |
| January 2019 | $39.98 | $54.73 |
| December 2018 | $38.12 | $52.18 |
| November 2018 | $40.18 | $55.61 |
| October 2018 | $42.34 | $58.60 |
| September 2018 | $46.52 | $64.39 |
| August 2018 | $44.89 | $62.74 |
| July 2018 | $46.69 | $65.25 |
| June 2018 | $43.33 | $60.56 |
| May 2018 | $42.97 | $60.65 |
| April 2018 | $44.36 | $62.61 |
| March 2018 | $40.88 | $57.69 |
| February 2018 | $39.72 | $56.69 |
| January 2018 | $40.68 | $58.06 |
| December 2017 | $38.74 | $55.28 |
| November 2017 | $39.18 | $56.55 |
| October 2017 | $38.61 | $55.72 |
| September 2017 | $37.08 | $53.52 |
| August 2017 | $35.65 | $52.04 |
| July 2017 | $34.71 | $50.67 |
| June 2017 | $33.97 | $49.59 |
| May 2017 | $35.83 | $52.30 |
| April 2017 | $34.67 | $51.17 |
| March 2017 | $34.16 | $50.42 |
| February 2017 | $33.48 | $49.97 |
| January 2017 | $33.87 | $50.56 |
| December 2016 | $34.15 | $50.97 |
| November 2016 | $31.58 | $47.66 |
| October 2016 | $31.63 | $47.74 |
| September 2016 | $31.61 | $47.70 |
| August 2016 | $31.26 | $47.75 |
| July 2016 | $31.49 | $48.10 |
| June 2016 | $31.49 | $48.10 |
| May 2016 | $31.38 | $48.52 |
| April 2016 | $32.82 | $50.75 |
| March 2016 | $29.38 | $45.42 |
| February 2016 | $28.55 | $44.71 |
| January 2016 | $28.30 | $44.32 |
| December 2015 | $28.71 | $44.95 |
| November 2015 | $31.20 | $49.45 |
| October 2015 | $30.43 | $48.23 |
| September 2015 | $28.21 | $44.71 |
| August 2015 | $28.89 | $46.40 |
| July 2015 | $30.69 | $49.29 |
| June 2015 | $30.62 | $49.17 |
| May 2015 | $31.09 | $50.49 |
| April 2015 | $33.31 | $54.10 |
| March 2015 | $30.58 | $49.66 |
| February 2015 | $32.64 | $53.63 |
| January 2015 | $31.35 | $51.51 |
| December 2014 | $31.16 | $51.20 |
| November 2014 | $33.45 | $55.63 |
| October 2014 | $36.02 | $59.89 |
| September 2014 | $38.76 | $64.45 |
| August 2014 | $39.27 | $65.96 |
| July 2014 | $38.40 | $64.50 |
| June 2014 | $42.98 | $72.20 |
| May 2014 | $41.34 | $69.45 |
| April 2014 | $41.99 | $71.24 |
| March 2014 | $38.67 | $65.60 |
| February 2014 | $37.86 | $64.90 |
| January 2014 | $33.35 | $57.17 |
| December 2013 | $35.74 | $61.27 |
| November 2013 | $34.78 | $60.32 |
| October 2013 | $35.27 | $61.18 |
| September 2013 | $33.39 | $57.92 |
| August 2013 | $31.52 | $55.31 |
| July 2013 | $30.23 | $53.05 |
| June 2013 | $27.75 | $48.70 |
| May 2013 | $28.05 | $49.85 |
| April 2013 | $28.27 | $50.24 |
| March 2013 | $26.99 | $47.98 |
| February 2013 | $27.79 | $50.02 |
| January 2013 | $30.16 | $54.29 |
| December 2012 | $28.90 | $52.01 |
| November 2012 | $27.51 | $50.16 |
| October 2012 | $27.64 | $50.40 |
| September 2012 | $27.47 | $50.10 |
| August 2012 | $27.03 | $49.86 |
| July 2012 | $24.91 | $45.95 |
| June 2012 | $24.36 | $44.95 |
| May 2012 | $23.03 | $43.07 |
| April 2012 | $25.72 | $48.11 |
| March 2012 | $27.33 | $51.12 |
| February 2012 | $29.64 | $56.07 |
| January 2012 | $28 | $52.97 |
| December 2011 | $27.02 | $51.11 |
| November 2011 | $27 | $51.74 |
| October 2011 | $27.30 | $52.30 |
| September 2011 | $22.90 | $43.87 |
| August 2011 | $25.23 | $49.04 |
| July 2011 | $27.81 | $54.07 |
| June 2011 | $29.75 | $57.84 |
| May 2011 | $29.62 | $57.59 |
| April 2011 | $32.26 | $64.23 |
| March 2011 | $30.63 | $60.97 |
| February 2011 | $30.79 | $61.30 |
| January 2011 | $29.52 | $58.77 |
| December 2010 | $26.86 | $53.48 |
| November 2010 | $24.50 | $48.77 |
| October 2010 | $26.74 | $54.48 |
| September 2010 | $25.32 | $51.60 |
| August 2010 | $22.89 | $46.65 |
| July 2010 | $24.85 | $50.63 |
| June 2010 | $21.91 | $44.64 |
| May 2010 | $22.88 | $46.63 |
| April 2010 | $26.03 | $54.38 |
| March 2010 | $27.77 | $58.02 |
| February 2010 | $26.64 | $55.66 |
| January 2010 | $27.56 | $57.59 |
| December 2009 | $30.65 | $64.04 |
| November 2009 | $29.76 | $62.19 |
| October 2009 | $28.09 | $60.07 |
| September 2009 | $27.71 | $59.26 |
| August 2009 | $26.78 | $57.27 |
| July 2009 | $26.02 | $55.65 |
| June 2009 | $25.36 | $54.23 |
| May 2009 | $26.96 | $57.65 |
| April 2009 | $22.69 | $49.72 |
| March 2009 | $22.38 | $49.06 |
| February 2009 | $21.54 | $47.20 |
| January 2009 | $22.71 | $49.78 |
| December 2008 | $25.23 | $55.30 |
| November 2008 | $24.07 | $52.75 |
| October 2008 | $24.73 | $55.44 |
| September 2008 | $27.07 | $60.68 |
| August 2008 | $32.06 | $71.88 |
| July 2008 | $34.12 | $76.50 |
| June 2008 | $38.04 | $85.27 |
| May 2008 | $38.92 | $87.26 |
| April 2008 | $36.88 | $84 |
| March 2008 | $32.49 | $74.01 |
| February 2008 | $33.10 | $75.39 |
| January 2008 | $31.95 | $72.78 |
| December 2007 | $36.26 | $82.60 |
| November 2007 | $35.52 | $80.92 |
| October 2007 | $34.85 | $80.61 |
| September 2007 | $35.04 | $81.03 |
| August 2007 | $32.47 | $75.09 |
| July 2007 | $33.99 | $78.61 |
| June 2007 | $35.01 | $80.98 |
| May 2007 | $32.62 | $75.45 |
| April 2007 | $31.38 | $73.69 |
| March 2007 | $29.71 | $69.78 |
| February 2007 | $28.67 | $67.32 |
| January 2007 | $28.98 | $68.05 |
| December 2006 | $30.62 | $71.92 |
| November 2006 | $30.43 | $71.46 |
| October 2006 | $28.63 | $68.14 |
| September 2006 | $27.71 | $65.94 |
| August 2006 | $28.33 | $67.43 |
| July 2006 | $28.67 | $68.23 |
| June 2006 | $27.53 | $65.52 |
| May 2006 | $27.40 | $65.21 |
| April 2006 | $27.69 | $133.60 |
| March 2006 | $26.43 | $127.51 |
| February 2006 | $25.30 | $122.09 |
| January 2006 | $27.75 | $133.90 |
| December 2005 | $25.36 | $122.35 |
| November 2005 | $25.01 | $120.69 |
| October 2005 | $24.98 | $121.98 |
| September 2005 | $26.92 | $131.46 |
| August 2005 | $26.13 | $127.61 |
| July 2005 | $24.78 | $120.99 |
| June 2005 | $23.16 | $113.10 |
| May 2005 | $22.04 | $107.62 |
| April 2005 | $21.66 | $107.35 |
| March 2005 | $22.90 | $113.47 |
| February 2005 | $23.28 | $115.38 |
| January 2005 | $21.01 | $104.10 |
| December 2004 | $21.45 | $106.32 |
| November 2004 | $21.41 | $106.09 |
| October 2004 | $20.11 | $100.94 |
| September 2004 | $19.70 | $98.89 |
| August 2004 | $18.90 | $94.85 |
| July 2004 | $18.78 | $94.23 |
| June 2004 | $18.53 | $93 |
| May 2004 | $18.14 | $91.06 |
| April 2004 | $17.30 | $89.17 |
| March 2004 | $17.28 | $89.05 |
| February 2004 | $17.28 | $89.04 |
| January 2004 | $16.58 | $85.47 |
| December 2003 | $17.37 | $89.54 |
| November 2003 | $15.17 | $78.18 |
| October 2003 | $14.66 | $75.57 |
| September 2003 | $14.24 | $73.37 |
| August 2003 | $14.46 | $74.54 |
| July 2003 | $13.82 | $71.24 |
| June 2003 | $14.24 | $73.37 |
| May 2003 | $13.81 | $71.19 |
| April 2003 | $12 | $63.59 |
| March 2003 | $11.55 | $61.24 |
| February 2003 | $12.01 | $63.64 |
| January 2003 | $12.40 | $65.73 |
| December 2002 | $13.06 | $69.21 |
| November 2002 | $12.19 | $64.61 |
| October 2002 | $12.42 | $65.84 |
| September 2002 | $12.02 | $63.74 |
| August 2002 | $13.02 | $69.03 |
| July 2002 | $13.25 | $70.22 |
| June 2002 | $14.77 | $78.31 |
| May 2002 | $14.18 | $75.18 |
| April 2002 | $13.56 | $73.28 |
| March 2002 | $13.72 | $74.14 |
| February 2002 | $13.17 | $71.19 |
| January 2002 | $12.60 | $68.10 |
| December 2001 | $12.58 | $67.99 |
| November 2001 | $11.48 | $62.04 |
| October 2001 | $12.49 | $67.50 |
| September 2001 | $12.10 | $65.38 |
| August 2001 | $13.23 | $71.48 |
| July 2001 | $12.70 | $68.61 |
| June 2001 | $12.57 | $67.95 |
| May 2001 | $13.21 | $71.38 |
| April 2001 | $13.20 | $72.50 |
| March 2001 | $11.97 | $65.77 |
| February 2001 | $12.42 | $68.25 |
| January 2001 | $12.95 | $71.14 |
| December 2000 | $12.81 | $70.36 |
| November 2000 | $12.44 | $68.36 |
| October 2000 | $12.62 | $69.33 |
| September 2000 | $12.94 | $71.08 |
| August 2000 | $13.13 | $72.11 |
| July 2000 | $12.96 | $71.20 |
| June 2000 | $13.53 | $74.35 |
| May 2000 | $13.73 | $76.41 |
| April 2000 | $13.16 | $73.20 |
| March 2000 | $12.81 | $71.26 |
| February 2000 | $11.68 | $64.97 |
| January 2000 | $10.83 | $60.25 |
| December 1999 | $12.05 | $67.03 |
| November 1999 | $11.50 | $64 |
| October 1999 | $11.60 | $64.55 |
| September 1999 | $11.04 | $61.40 |
| August 1999 | $11.32 | $62.96 |
| July 1999 | $11.07 | $61.58 |
| June 1999 | $11.06 | $62.37 |
| May 1999 | $10.44 | $58.86 |
| April 1999 | $11.67 | $65.82 |
| March 1999 | $10.47 | $59.04 |
| February 1999 | $8.86 | $49.97 |
| January 1999 | $8.80 | $49.61 |
| December 1998 | $8.54 | $48.16 |
| November 1998 | $10.49 | $59.16 |
| October 1998 | $10.04 | $56.62 |
| September 1998 | $10.78 | $60.80 |
| August 1998 | $8.25 | $46.52 |
| July 1998 | $9.82 | $55.35 |
| June 1998 | $11.22 | $63.28 |
| May 1998 | $10.70 | $60.32 |
| April 1998 | $9.93 | $56.87 |
| March 1998 | $10.15 | $58.14 |
| February 1998 | $9.30 | $53.24 |
| January 1998 | $8.77 | $50.21 |
| December 1997 | $9.42 | $53.96 |
| November 1997 | $8.88 | $50.88 |
| October 1997 | $9.38 | $53.72 |
| September 1997 | $9.69 | $55.48 |
| August 1997 | $8.01 | $45.86 |
| July 1997 | $8.52 | $48.82 |
| June 1997 | $8.56 | $49 |
| May 1997 | $7.71 | $44.16 |
| April 1997 | $6.92 | $40.29 |
| March 1997 | $7.04 | $41.02 |
| February 1997 | $6.58 | $38.36 |
| January 1997 | $7.17 | $41.74 |
| December 1996 | $6.69 | $38.96 |
| November 1996 | $6.71 | $39.08 |
| October 1996 | $6.48 | $37.75 |
| September 1996 | $6.50 | $37.87 |
| August 1996 | $6.17 | $35.94 |
| July 1996 | $5.94 | $34.60 |
| June 1996 | $6.17 | $35.94 |
| May 1996 | $5.87 | $34.85 |
| April 1996 | $5.59 | $33.15 |
| March 1996 | $5.55 | $32.91 |
| February 1996 | $5.36 | $31.82 |
| January 1996 | $5.63 | $33.39 |
| December 1995 | $5.55 | $32.91 |
| November 1995 | $5.04 | $29.88 |
| October 1995 | $5.04 | $29.88 |
| September 1995 | $4.92 | $29.16 |
| August 1995 | $4.85 | $28.80 |
| July 1995 | $5.08 | $30.13 |
| June 1995 | $4.94 | $29.28 |
| May 1995 | $5.06 | $30.01 |
| April 1995 | $5.02 | $30.37 |
| March 1995 | $4.80 | $29.04 |
| February 1995 | $4.44 | $26.86 |
| January 1995 | $4.54 | $27.46 |
| December 1994 | $4.72 | $28.55 |
| November 1994 | $5 | $30.25 |
| October 1994 | $5.28 | $31.94 |
| September 1994 | $4.68 | $28.31 |
| August 1994 | $4.78 | $28.92 |
| July 1994 | $4.60 | $27.83 |
| June 1994 | $4.58 | $27.71 |
| May 1994 | $4.43 | $27.34 |
| April 1994 | $4.55 | $28.07 |
| March 1994 | $4.10 | $25.29 |
| February 1994 | $4.39 | $27.10 |
| January 1994 | $4.32 | $26.62 |
| December 1993 | $4.26 | $26.26 |
| November 1993 | $3.98 | $24.56 |
| October 1993 | $4.37 | $26.98 |
| September 1993 | $4.26 | $26.26 |
| August 1993 | $4.22 | $26.01 |
| July 1993 | $3.94 | $24.32 |
| June 1993 | $3.71 | $22.87 |
| May 1993 | $3.81 | $23.96 |
| April 1993 | $3.68 | $23.11 |
| March 1993 | $3.70 | $23.23 |
| February 1993 | $3.45 | $21.66 |
| January 1993 | $3.12 | $19.60 |
| December 1992 | $3.20 | $20.08 |
| November 1992 | $3.37 | $21.17 |
| October 1992 | $3.56 | $22.38 |
| September 1992 | $3.23 | $20.33 |
| August 1992 | $3.33 | $20.93 |
| July 1992 | $3.50 | $22.02 |
| June 1992 | $3.50 | $22.02 |
| May 1992 | $3.71 | $23.84 |
| April 1992 | $3.60 | $23.11 |
| March 1992 | $3.15 | $20.21 |
| February 1992 | $3.22 | $20.69 |
| January 1992 | $3.43 | $22.02 |
| December 1991 | $3.56 | $22.87 |
| November 1991 | $3.73 | $23.96 |
| October 1991 | $3.35 | $21.54 |
TTE
Price: $72.74
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.44%
Payout Ratio: 41.26%
Payout Ratio Range:
Dividend Per Share: 3.24 USD
Earnings Per Share: 8.67 USD
P/E Ratio: 8.13
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 1.7 million
Market Capitalization: 169.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 33
DGR3: -0.49%
DGR5: 3.03%
DGR10: 1.46%
DGR20: 12.76%