TotalEnergies SE ( TTE) - Price History
Monthly price history for TTE (TotalEnergies SE)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $83.53 | $83.53 |
| June 2026 | $77.76 | $77.76 |
| May 2026 | $86.22 | $87.32 |
| April 2026 | $91.54 | $92.71 |
| March 2026 | $88.93 | $90.98 |
| February 2026 | $78.53 | $80.34 |
| January 2026 | $70.77 | $72.40 |
| December 2025 | $63.05 | $65.42 |
| November 2025 | $63.32 | $65.70 |
| October 2025 | $59.99 | $62.24 |
| September 2025 | $56.58 | $59.69 |
| August 2025 | $59.48 | $62.75 |
| July 2025 | $56.45 | $59.55 |
| June 2025 | $58.19 | $61.39 |
| May 2025 | $54.75 | $58.68 |
| April 2025 | $53.05 | $56.85 |
| March 2025 | $60.36 | $64.69 |
| February 2025 | $55.46 | $60.23 |
| January 2025 | $53.44 | $58.03 |
| December 2024 | $49.43 | $54.50 |
| November 2024 | $52.59 | $57.99 |
| October 2024 | $56.74 | $62.56 |
| September 2024 | $58.60 | $64.62 |
| August 2024 | $60.97 | $69 |
| July 2024 | $59.89 | $67.78 |
| June 2024 | $58.92 | $66.68 |
| May 2024 | $62.96 | $73.12 |
| April 2024 | $62.40 | $72.47 |
| March 2024 | $59.27 | $68.83 |
| February 2024 | $54.52 | $64.07 |
| January 2024 | $55.47 | $65.18 |
| December 2023 | $56.65 | $67.38 |
| November 2023 | $57.21 | $68.05 |
| October 2023 | $56 | $66.60 |
| September 2023 | $55.29 | $65.76 |
| August 2023 | $52.26 | $62.91 |
| July 2023 | $50.55 | $60.85 |
| June 2023 | $47.88 | $57.64 |
| May 2023 | $46.11 | $56.30 |
| April 2023 | $52.36 | $63.93 |
| March 2023 | $48.36 | $59.05 |
| February 2023 | $50.06 | $61.91 |
| January 2023 | $50.16 | $62.04 |
| December 2022 | $50.20 | $62.08 |
| November 2022 | $49 | $62.42 |
| October 2022 | $42.99 | $54.77 |
| September 2022 | $36.52 | $46.52 |
| August 2022 | $39.09 | $50.51 |
| July 2022 | $39.51 | $51.06 |
| June 2022 | $40.74 | $52.64 |
| May 2022 | $44.90 | $58.80 |
| April 2022 | $37.20 | $48.71 |
| March 2022 | $38.60 | $50.54 |
| February 2022 | $38.03 | $50.53 |
| January 2022 | $42.75 | $56.80 |
| December 2021 | $36.67 | $49.46 |
| November 2021 | $34.10 | $45.99 |
| October 2021 | $37.15 | $50.11 |
| September 2021 | $35.54 | $47.93 |
| August 2021 | $32.26 | $44.29 |
| July 2021 | $31.78 | $43.63 |
| June 2021 | $32.97 | $45.26 |
| May 2021 | $33.44 | $46.69 |
| April 2021 | $31.71 | $44.28 |
| March 2021 | $33.33 | $46.54 |
| February 2021 | $32.68 | $46.40 |
| January 2021 | $29.63 | $42.08 |
| December 2020 | $28.94 | $41.91 |
| November 2020 | $29.10 | $42.14 |
| October 2020 | $20.94 | $30.33 |
| September 2020 | $23.69 | $34.30 |
| August 2020 | $26.70 | $39.57 |
| July 2020 | $25.41 | $37.66 |
| June 2020 | $25.95 | $38.46 |
| May 2020 | $24.86 | $37.58 |
| April 2020 | $23.25 | $35.15 |
| March 2020 | $24.63 | $37.24 |
| February 2020 | $27.92 | $43.14 |
| January 2020 | $31.45 | $48.59 |
| December 2019 | $35.32 | $55.30 |
| November 2019 | $33.56 | $52.54 |
| October 2019 | $33.62 | $52.63 |
| September 2019 | $33.21 | $52 |
| August 2019 | $31.44 | $49.92 |
| July 2019 | $32.58 | $51.74 |
| June 2019 | $35.14 | $55.79 |
| May 2019 | $32 | $51.50 |
| April 2019 | $34.59 | $55.67 |
| March 2019 | $34.58 | $55.65 |
| February 2019 | $34.56 | $56.91 |
| January 2019 | $33.24 | $54.73 |
| December 2018 | $31.69 | $52.18 |
| November 2018 | $32.95 | $55.61 |
| October 2018 | $34.72 | $58.60 |
| September 2018 | $38.15 | $64.39 |
| August 2018 | $36.38 | $62.74 |
| July 2018 | $37.84 | $65.25 |
| June 2018 | $35.12 | $60.56 |
| May 2018 | $34.41 | $60.65 |
| April 2018 | $35.52 | $62.61 |
| March 2018 | $32.73 | $57.69 |
| February 2018 | $31.39 | $56.69 |
| January 2018 | $32.15 | $58.06 |
| December 2017 | $30.61 | $55.28 |
| November 2017 | $30.55 | $56.55 |
| October 2017 | $30.10 | $55.72 |
| September 2017 | $28.91 | $53.52 |
| August 2017 | $27.80 | $52.04 |
| July 2017 | $27.06 | $50.67 |
| June 2017 | $26.49 | $49.59 |
| May 2017 | $27.56 | $52.30 |
| April 2017 | $26.67 | $51.17 |
| March 2017 | $26.28 | $50.42 |
| February 2017 | $25.75 | $49.97 |
| January 2017 | $26.06 | $50.56 |
| December 2016 | $26.27 | $50.97 |
| November 2016 | $23.98 | $47.66 |
| October 2016 | $24.02 | $47.74 |
| September 2016 | $24 | $47.70 |
| August 2016 | $23.38 | $47.75 |
| July 2016 | $23.55 | $48.10 |
| June 2016 | $23.55 | $48.10 |
| May 2016 | $23.13 | $48.52 |
| April 2016 | $24.20 | $50.75 |
| March 2016 | $21.65 | $45.42 |
| February 2016 | $20.74 | $44.71 |
| January 2016 | $20.56 | $44.32 |
| December 2015 | $20.86 | $44.95 |
| November 2015 | $22.33 | $49.45 |
| October 2015 | $21.78 | $48.23 |
| September 2015 | $20.19 | $44.71 |
| August 2015 | $20.36 | $46.40 |
| July 2015 | $21.62 | $49.29 |
| June 2015 | $21.57 | $49.17 |
| May 2015 | $21.61 | $50.49 |
| April 2015 | $23.15 | $54.10 |
| March 2015 | $21.25 | $49.66 |
| February 2015 | $22.38 | $53.63 |
| January 2015 | $21.50 | $51.51 |
| December 2014 | $21.37 | $51.20 |
| November 2014 | $22.60 | $55.63 |
| October 2014 | $24.33 | $59.89 |
| September 2014 | $26.18 | $64.45 |
| August 2014 | $26.19 | $65.96 |
| July 2014 | $25.61 | $64.50 |
| June 2014 | $28.67 | $72.20 |
| May 2014 | $27.25 | $69.45 |
| April 2014 | $27.68 | $71.24 |
| March 2014 | $25.49 | $65.60 |
| February 2014 | $24.64 | $64.90 |
| January 2014 | $21.70 | $57.17 |
| December 2013 | $23.26 | $61.27 |
| November 2013 | $22.30 | $60.32 |
| October 2013 | $22.62 | $61.18 |
| September 2013 | $21.42 | $57.92 |
| August 2013 | $19.93 | $55.31 |
| July 2013 | $19.12 | $53.05 |
| June 2013 | $17.55 | $48.70 |
| May 2013 | $17.45 | $49.85 |
| April 2013 | $17.59 | $50.24 |
| March 2013 | $16.80 | $47.98 |
| February 2013 | $17.03 | $50.02 |
| January 2013 | $18.49 | $54.29 |
| December 2012 | $17.71 | $52.01 |
| November 2012 | $16.60 | $50.16 |
| October 2012 | $16.68 | $50.40 |
| September 2012 | $16.58 | $50.10 |
| August 2012 | $16.08 | $49.86 |
| July 2012 | $14.82 | $45.95 |
| June 2012 | $14.50 | $44.95 |
| May 2012 | $13.48 | $43.07 |
| April 2012 | $15.06 | $48.11 |
| March 2012 | $16 | $51.12 |
| February 2012 | $17.11 | $56.07 |
| January 2012 | $16.16 | $52.97 |
| December 2011 | $15.60 | $51.11 |
| November 2011 | $15.35 | $51.74 |
| October 2011 | $15.51 | $52.30 |
| September 2011 | $13.01 | $43.87 |
| August 2011 | $14.09 | $49.04 |
| July 2011 | $15.54 | $54.07 |
| June 2011 | $16.62 | $57.84 |
| May 2011 | $16.55 | $57.59 |
| April 2011 | $17.51 | $64.23 |
| March 2011 | $16.62 | $60.97 |
| February 2011 | $16.71 | $61.30 |
| January 2011 | $16.02 | $58.77 |
| December 2010 | $14.58 | $53.48 |
| November 2010 | $13.30 | $48.77 |
| October 2010 | $14.10 | $54.48 |
| September 2010 | $13.35 | $51.60 |
| August 2010 | $12.07 | $46.65 |
| July 2010 | $13.10 | $50.63 |
| June 2010 | $11.55 | $44.64 |
| May 2010 | $12.07 | $46.63 |
| April 2010 | $13.29 | $54.38 |
| March 2010 | $14.18 | $58.02 |
| February 2010 | $13.60 | $55.66 |
| January 2010 | $14.08 | $57.59 |
| December 2009 | $15.65 | $64.04 |
| November 2009 | $15.20 | $62.19 |
| October 2009 | $13.95 | $60.07 |
| September 2009 | $13.76 | $59.26 |
| August 2009 | $13.30 | $57.27 |
| July 2009 | $12.92 | $55.65 |
| June 2009 | $12.60 | $54.23 |
| May 2009 | $13.39 | $57.65 |
| April 2009 | $10.95 | $49.72 |
| March 2009 | $10.81 | $49.06 |
| February 2009 | $10.40 | $47.20 |
| January 2009 | $10.96 | $49.78 |
| December 2008 | $12.18 | $55.30 |
| November 2008 | $11.62 | $52.75 |
| October 2008 | $11.89 | $55.44 |
| September 2008 | $13.01 | $60.68 |
| August 2008 | $15.42 | $71.88 |
| July 2008 | $16.41 | $76.50 |
| June 2008 | $18.29 | $85.27 |
| May 2008 | $18.72 | $87.26 |
| April 2008 | $17.68 | $84 |
| March 2008 | $15.58 | $74.01 |
| February 2008 | $15.87 | $75.39 |
| January 2008 | $15.32 | $72.78 |
| December 2007 | $17.38 | $82.60 |
| November 2007 | $17.03 | $80.92 |
| October 2007 | $16.40 | $80.61 |
| September 2007 | $16.48 | $81.03 |
| August 2007 | $15.27 | $75.09 |
| July 2007 | $15.99 | $78.61 |
| June 2007 | $16.47 | $80.98 |
| May 2007 | $15.35 | $75.45 |
| April 2007 | $14.49 | $73.69 |
| March 2007 | $13.72 | $69.78 |
| February 2007 | $13.24 | $67.32 |
| January 2007 | $13.38 | $68.05 |
| December 2006 | $14.14 | $71.92 |
| November 2006 | $14.06 | $71.46 |
| October 2006 | $13.01 | $68.14 |
| September 2006 | $12.59 | $65.94 |
| August 2006 | $12.88 | $67.43 |
| July 2006 | $13.03 | $68.23 |
| June 2006 | $12.51 | $65.52 |
| May 2006 | $12.45 | $65.21 |
| April 2006 | $12.59 | $276.04 |
| March 2006 | $12.01 | $263.46 |
| February 2006 | $11.50 | $252.26 |
| January 2006 | $12.62 | $276.66 |
| December 2005 | $11.53 | $252.80 |
| November 2005 | $11.37 | $249.38 |
| October 2005 | $11.20 | $252.04 |
| September 2005 | $12.08 | $271.64 |
| August 2005 | $11.72 | $263.68 |
| July 2005 | $11.11 | $250 |
| June 2005 | $10.39 | $233.70 |
| May 2005 | $9.89 | $222.38 |
| April 2005 | $9.56 | $221.82 |
| March 2005 | $10.10 | $234.46 |
| February 2005 | $10.27 | $238.40 |
| January 2005 | $9.27 | $215.10 |
| December 2004 | $9.46 | $219.68 |
| November 2004 | $9.44 | $219.20 |
| October 2004 | $8.74 | $208.56 |
| September 2004 | $8.57 | $204.34 |
| August 2004 | $8.22 | $195.98 |
| July 2004 | $8.16 | $194.70 |
| June 2004 | $8.06 | $192.16 |
| May 2004 | $7.89 | $188.16 |
| April 2004 | $7.30 | $184.24 |
| March 2004 | $7.29 | $184 |
| February 2004 | $7.28 | $183.98 |
| January 2004 | $6.99 | $176.60 |
| December 2003 | $7.33 | $185.02 |
| November 2003 | $6.40 | $161.54 |
| October 2003 | $6.18 | $156.14 |
| September 2003 | $6 | $151.60 |
| August 2003 | $6.10 | $154.02 |
| July 2003 | $5.83 | $147.20 |
| June 2003 | $6 | $151.60 |
| May 2003 | $5.82 | $147.10 |
| April 2003 | $5.06 | $131.40 |
| March 2003 | $4.88 | $126.54 |
| February 2003 | $5.07 | $131.50 |
| January 2003 | $5.23 | $135.82 |
| December 2002 | $5.51 | $143 |
| November 2002 | $5.14 | $133.50 |
| October 2002 | $5.24 | $136.04 |
| September 2002 | $5.08 | $131.70 |
| August 2002 | $5.50 | $142.64 |
| July 2002 | $5.59 | $145.10 |
| June 2002 | $6.24 | $161.80 |
| May 2002 | $5.99 | $155.34 |
| April 2002 | $5.73 | $151.42 |
| March 2002 | $5.79 | $153.20 |
| February 2002 | $5.56 | $147.10 |
| January 2002 | $5.32 | $140.72 |
| December 2001 | $5.31 | $140.48 |
| November 2001 | $4.85 | $128.18 |
| October 2001 | $5.28 | $139.48 |
| September 2001 | $5.11 | $135.10 |
| August 2001 | $5.59 | $147.70 |
| July 2001 | $5.36 | $141.76 |
| June 2001 | $5.31 | $140.40 |
| May 2001 | $5.58 | $147.48 |
| April 2001 | $5.58 | $149.80 |
| March 2001 | $5.06 | $135.90 |
| February 2001 | $5.25 | $141.02 |
| January 2001 | $5.47 | $147 |
| December 2000 | $5.41 | $145.38 |
| November 2000 | $5.26 | $141.25 |
| October 2000 | $5.33 | $143.25 |
| September 2000 | $5.47 | $146.88 |
| August 2000 | $5.55 | $149 |
| July 2000 | $5.48 | $147.12 |
| June 2000 | $5.72 | $153.62 |
| May 2000 | $5.81 | $157.88 |
| April 2000 | $5.56 | $151.25 |
| March 2000 | $5.42 | $147.25 |
| February 2000 | $4.94 | $134.25 |
| January 2000 | $4.58 | $124.50 |
| December 1999 | $5.09 | $138.50 |
| November 1999 | $4.86 | $132.25 |
| October 1999 | $4.90 | $133.38 |
| September 1999 | $4.67 | $126.88 |
| August 1999 | $4.78 | $130.09 |
| July 1999 | $4.68 | $127.25 |
| June 1999 | $4.68 | $128.88 |
| May 1999 | $4.41 | $121.62 |
| April 1999 | $4.94 | $136 |
| March 1999 | $4.43 | $122 |
| February 1999 | $3.75 | $103.25 |
| January 1999 | $3.72 | $102.50 |
| December 1998 | $3.61 | $99.50 |
| November 1998 | $4.44 | $122.25 |
| October 1998 | $4.25 | $117 |
| September 1998 | $4.56 | $125.62 |
| August 1998 | $3.49 | $96.12 |
| July 1998 | $4.15 | $114.38 |
| June 1998 | $4.74 | $130.75 |
| May 1998 | $4.52 | $124.62 |
| April 1998 | $4.20 | $117.50 |
| March 1998 | $4.30 | $120.12 |
| February 1998 | $3.93 | $110 |
| January 1998 | $3.71 | $103.75 |
| December 1997 | $3.99 | $111.50 |
| November 1997 | $3.76 | $105.12 |
| October 1997 | $3.97 | $111 |
| September 1997 | $4.10 | $114.62 |
| August 1997 | $3.39 | $94.75 |
| July 1997 | $3.61 | $100.88 |
| June 1997 | $3.62 | $101.25 |
| May 1997 | $3.26 | $91.25 |
| April 1997 | $2.93 | $83.25 |
| March 1997 | $2.98 | $84.75 |
| February 1997 | $2.79 | $79.25 |
| January 1997 | $3.03 | $86.25 |
| December 1996 | $2.83 | $80.50 |
| November 1996 | $2.84 | $80.75 |
| October 1996 | $2.74 | $78 |
| September 1996 | $2.75 | $78.25 |
| August 1996 | $2.61 | $74.25 |
| July 1996 | $2.52 | $71.50 |
| June 1996 | $2.61 | $74.25 |
| May 1996 | $2.49 | $72 |
| April 1996 | $2.37 | $68.50 |
| March 1996 | $2.35 | $68 |
| February 1996 | $2.27 | $65.75 |
| January 1996 | $2.38 | $69 |
| December 1995 | $2.35 | $68 |
| November 1995 | $2.13 | $61.75 |
| October 1995 | $2.13 | $61.75 |
| September 1995 | $2.08 | $60.25 |
| August 1995 | $2.06 | $59.50 |
| July 1995 | $2.15 | $62.25 |
| June 1995 | $2.09 | $60.50 |
| May 1995 | $2.14 | $62 |
| April 1995 | $2.13 | $62.75 |
| March 1995 | $2.03 | $60 |
| February 1995 | $1.88 | $55.50 |
| January 1995 | $1.92 | $56.75 |
| December 1994 | $2 | $59 |
| November 1994 | $2.12 | $62.50 |
| October 1994 | $2.24 | $66 |
| September 1994 | $1.98 | $58.50 |
| August 1994 | $2.02 | $59.75 |
| July 1994 | $1.95 | $57.50 |
| June 1994 | $1.94 | $57.25 |
| May 1994 | $1.84 | $56.50 |
| April 1994 | $1.88 | $58 |
| March 1994 | $1.70 | $52.25 |
| February 1994 | $1.82 | $56 |
| January 1994 | $1.79 | $55 |
| December 1993 | $1.76 | $54.25 |
| November 1993 | $1.65 | $50.75 |
| October 1993 | $1.81 | $55.75 |
| September 1993 | $1.76 | $54.25 |
| August 1993 | $1.75 | $53.75 |
| July 1993 | $1.63 | $50.25 |
| June 1993 | $1.54 | $47.25 |
| May 1993 | $1.54 | $49.50 |
| April 1993 | $1.48 | $47.75 |
| March 1993 | $1.49 | $48 |
| February 1993 | $1.39 | $44.75 |
| January 1993 | $1.26 | $40.50 |
| December 1992 | $1.29 | $41.50 |
| November 1992 | $1.36 | $43.75 |
| October 1992 | $1.44 | $46.25 |
| September 1992 | $1.30 | $42 |
| August 1992 | $1.34 | $43.25 |
| July 1992 | $1.41 | $45.50 |
| June 1992 | $1.41 | $45.50 |
| May 1992 | $1.45 | $49.25 |
| April 1992 | $1.41 | $47.75 |
| March 1992 | $1.23 | $41.75 |
| February 1992 | $1.26 | $42.75 |
| January 1992 | $1.34 | $45.50 |
| December 1991 | $1.40 | $47.25 |
| November 1991 | $1.46 | $49.50 |
| October 1991 | $1.31 | $44.50 |
TTE
Price: $83.53
52 week price:
Dividend Yield: 5.14%
5-year range yield:
Forward Dividend Yield: 4.91%
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: 170.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 6.53%
DGR5: 3.71%
DGR10: 2.37%
DGR20: 7.06%