TotalEnergies SE ( TTFNF) - Price History
Stock symbol TTFNF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TTFNF (TotalEnergies SE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $65.70 | $65.70 |
| January 2026 | $65.70 | $65.70 |
| December 2025 | $65.42 | $65.42 |
| November 2025 | $65.83 | $65.83 |
| October 2025 | $62.54 | $62.54 |
| September 2025 | $58.67 | $60.58 |
| August 2025 | $61.06 | $63.04 |
| July 2025 | $58.12 | $60 |
| June 2025 | $59.25 | $61.17 |
| May 2025 | $56.10 | $58.82 |
| April 2025 | $53.39 | $55.98 |
| March 2025 | $61.82 | $64.82 |
| February 2025 | $56.19 | $59.71 |
| January 2025 | $55.26 | $58.72 |
| December 2024 | $50.97 | $55 |
| November 2024 | $53.07 | $57.26 |
| October 2024 | $56.62 | $61.10 |
| September 2024 | $60.54 | $65.32 |
| August 2024 | $62.99 | $68.85 |
| July 2024 | $61.58 | $67.30 |
| June 2024 | $60.97 | $66.64 |
| May 2024 | $65.26 | $72.24 |
| April 2024 | $65.21 | $72.18 |
| March 2024 | $62.33 | $69 |
| February 2024 | $57.22 | $64.09 |
| January 2024 | $57.84 | $64.78 |
| December 2023 | $59.10 | $67.02 |
| November 2023 | $60.89 | $69.04 |
| October 2023 | $59.30 | $67.24 |
| September 2023 | $58.33 | $66.14 |
| August 2023 | $54.30 | $62.31 |
| July 2023 | $53.41 | $61.28 |
| June 2023 | $49.75 | $57.08 |
| May 2023 | $48.89 | $56.89 |
| April 2023 | $54.50 | $63.42 |
| March 2023 | $51.12 | $59.48 |
| February 2023 | $52.16 | $61.48 |
| January 2023 | $52.11 | $61.42 |
| December 2022 | $53.61 | $63.87 |
| November 2022 | $50.50 | $61.95 |
| October 2022 | $43.86 | $53.80 |
| September 2022 | $37.90 | $46.50 |
| August 2022 | $40.96 | $51 |
| July 2022 | $40.33 | $50.21 |
| June 2022 | $40.93 | $50.96 |
| May 2022 | $46.72 | $58.95 |
| April 2022 | $39.22 | $49.49 |
| March 2022 | $41.22 | $52.01 |
| February 2022 | $38.44 | $49.19 |
| January 2022 | $45.80 | $58.60 |
| December 2021 | $39.60 | $51.42 |
| November 2021 | $36.17 | $46.97 |
| October 2021 | $38.91 | $50.53 |
| September 2021 | $37.40 | $48.56 |
| August 2021 | $32.82 | $43.37 |
| July 2021 | $33.72 | $44.55 |
| June 2021 | $34.82 | $46.01 |
| May 2021 | $35.60 | $47.82 |
| April 2021 | $33.21 | $44.61 |
| March 2021 | $35.09 | $47.14 |
| February 2021 | $34.41 | $47 |
| January 2021 | $31.38 | $42.87 |
| December 2020 | $32.15 | $44.72 |
| November 2020 | $30.95 | $43.05 |
| October 2020 | $21.29 | $29.61 |
| September 2020 | $24.93 | $34.67 |
| August 2020 | $28.15 | $40.06 |
| July 2020 | $26.47 | $37.66 |
| June 2020 | $26.50 | $37.70 |
| May 2020 | $25.71 | $37.32 |
| April 2020 | $23.91 | $34.70 |
| March 2020 | $25.82 | $37.48 |
| February 2020 | $29.23 | $43.35 |
| January 2020 | $33 | $48.94 |
| December 2019 | $36.52 | $55.55 |
| November 2019 | $34.85 | $53 |
| October 2019 | $34.42 | $52.35 |
| September 2019 | $33.89 | $51.55 |
| August 2019 | $31.92 | $49.24 |
| July 2019 | $34.49 | $53.20 |
| June 2019 | $36.08 | $55.65 |
| May 2019 | $33.64 | $52.60 |
| April 2019 | $34.61 | $54.11 |
| March 2019 | $35.97 | $56.25 |
| February 2019 | $35.52 | $56.24 |
| January 2019 | $34.42 | $54.50 |
| December 2018 | $32.55 | $51.54 |
| November 2018 | $33.96 | $55.18 |
| October 2018 | $36.25 | $58.90 |
| September 2018 | $39.51 | $64.96 |
| August 2018 | $38.79 | $64.41 |
| July 2018 | $37.37 | $62.05 |
| June 2018 | $36.16 | $60.05 |
| May 2018 | $35.99 | $60.36 |
| April 2018 | $36.85 | $61.80 |
| March 2018 | $33.69 | $56.50 |
| February 2018 | $33.65 | $57.05 |
| January 2018 | $34.21 | $58 |
| December 2017 | $32.33 | $54.80 |
| November 2017 | $32.75 | $56.15 |
| October 2017 | $32.22 | $55.25 |
| September 2017 | $31.12 | $53.36 |
| August 2017 | $29.34 | $50.90 |
| July 2017 | $28.91 | $50.15 |
| June 2017 | $28.22 | $48.95 |
| May 2017 | $30.02 | $52.70 |
| April 2017 | $29.22 | $51.30 |
| March 2017 | $28.62 | $50.24 |
| February 2017 | $27.80 | $49.40 |
| January 2017 | $28.19 | $50.10 |
| December 2016 | $28.76 | $51.11 |
| November 2016 | $26.21 | $47.16 |
| October 2016 | $26.40 | $47.50 |
| September 2016 | $26.13 | $47.01 |
| August 2016 | $25.99 | $47.40 |
| July 2016 | $25.69 | $46.85 |
| June 2016 | $25.97 | $47.37 |
| May 2016 | $26.62 | $49.18 |
| April 2016 | $27.28 | $50.40 |
| March 2016 | $24.89 | $45.99 |
| February 2016 | $23.36 | $43.74 |
| January 2016 | $23.40 | $43.81 |
| December 2015 | $23.86 | $44.67 |
| November 2015 | $26.13 | $49.60 |
| October 2015 | $26.71 | $50.71 |
| September 2015 | $23.50 | $44.60 |
| August 2015 | $23.72 | $45.65 |
| July 2015 | $25.40 | $48.88 |
| June 2015 | $26.24 | $50.50 |
| May 2015 | $26.49 | $51.60 |
| April 2015 | $27.67 | $53.91 |
| March 2015 | $26.11 | $50.87 |
| February 2015 | $27.38 | $54.05 |
| January 2015 | $26.09 | $51.50 |
| December 2014 | $25.99 | $51.30 |
| November 2014 | $27.94 | $55.96 |
| October 2014 | $29.65 | $59.40 |
| September 2014 | $32.32 | $64.75 |
| August 2014 | $32.68 | $66.27 |
| July 2014 | $31.76 | $64.40 |
| June 2014 | $35.74 | $72.47 |
| May 2014 | $34.11 | $70 |
| April 2014 | $34.84 | $71.50 |
| March 2014 | $31.52 | $64.68 |
| February 2014 | $31.28 | $65 |
| January 2014 | $27.57 | $57.30 |
| December 2013 | $29.47 | $61.25 |
| November 2013 | $28.65 | $60.40 |
| October 2013 | $29.06 | $61.25 |
| September 2013 | $28.13 | $59.29 |
| August 2013 | $26.16 | $55.70 |
| July 2013 | $25 | $53.25 |
| June 2013 | $22.75 | $48.45 |
| May 2013 | $23.68 | $51.05 |
| April 2013 | $22.91 | $49.40 |
| March 2013 | $22.24 | $47.95 |
| February 2013 | $22.80 | $49.75 |
| January 2013 | $25.13 | $54.83 |
| December 2012 | $23.50 | $51.28 |
| November 2012 | $22.16 | $48.90 |
| October 2012 | $23 | $50.75 |
| September 2012 | $23.27 | $51.35 |
| August 2012 | $22 | $49.09 |
| July 2012 | $18.71 | $41.75 |
| June 2012 | $18.82 | $42 |
| May 2012 | $19.03 | $43 |
| April 2012 | $21.22 | $47.95 |
| March 2012 | $22.37 | $50.55 |
| February 2012 | $24.81 | $56.65 |
| January 2012 | $22.92 | $52.35 |
| December 2011 | $22.29 | $50.90 |
| November 2011 | $22.16 | $51.20 |
| October 2011 | $23.14 | $53.49 |
| September 2011 | $19 | $43.90 |
| August 2011 | $19.60 | $45.87 |
| July 2011 | $23.20 | $54.30 |
| June 2011 | $23.69 | $55.45 |
| May 2011 | $24.08 | $57.55 |
| April 2011 | $26.69 | $63.80 |
| March 2011 | $25.29 | $60.45 |
| February 2011 | $25.50 | $60.95 |
| January 2011 | $24.33 | $58.16 |
| December 2010 | $22.03 | $52.65 |
| November 2010 | $20.48 | $48.95 |
| October 2010 | $22.34 | $54.50 |
| September 2010 | $20.82 | $50.80 |
| August 2010 | $19.10 | $46.59 |
| July 2010 | $20.80 | $50.75 |
| June 2010 | $18.64 | $45.48 |
| May 2010 | $19.14 | $46.71 |
| April 2010 | $21.61 | $54.04 |
| March 2010 | $23.27 | $58.18 |
| February 2010 | $21.84 | $54.59 |
| January 2010 | $23.18 | $57.94 |
| December 2009 | $24.90 | $62.25 |
| November 2009 | $24.85 | $62.13 |
| October 2009 | $25.19 | $64.15 |
| September 2009 | $23.05 | $58.70 |
| August 2009 | $22.43 | $57.13 |
| July 2009 | $21.97 | $55.95 |
| June 2009 | $20.91 | $53.25 |
| May 2009 | $21.81 | $55.55 |
| April 2009 | $18.98 | $49.50 |
| March 2009 | $19.66 | $51.25 |
| February 2009 | $18.45 | $48.10 |
| January 2009 | $19.46 | $50.75 |
| December 2008 | $20.52 | $53.50 |
| November 2008 | $19.77 | $51.55 |
| October 2008 | $20.05 | $53.59 |
| September 2008 | $24.16 | $64.57 |
| August 2008 | $26.56 | $70.98 |
| July 2008 | $28.91 | $77.27 |
| June 2008 | $30.80 | $82.30 |
| May 2008 | $32.68 | $87.34 |
| April 2008 | $30.67 | $81.95 |
| March 2008 | $27.24 | $72.80 |
| February 2008 | $28.44 | $76 |
| January 2008 | $27.75 | $74.15 |
| December 2007 | $31.06 | $83.02 |
| November 2007 | $30.31 | $81 |
| October 2007 | $30.12 | $80.50 |
| September 2007 | $30.25 | $80.85 |
| August 2007 | $26.94 | $72 |
| July 2007 | $29.28 | $78.25 |
| June 2007 | $27.54 | $73.60 |
| May 2007 | $28.25 | $75.50 |
| April 2007 | $27.56 | $73.65 |
| March 2007 | $25.63 | $68.50 |
| February 2007 | $25.73 | $68.75 |
| January 2007 | $25.07 | $67 |
| December 2006 | $26.76 | $71.50 |
| November 2006 | $26.76 | $71.50 |
| October 2006 | $25.48 | $68.10 |
| September 2006 | $24.60 | $65.75 |
| August 2006 | $25.37 | $67.80 |
| July 2006 | $25.09 | $67.05 |
| June 2006 | $21.89 | $58.50 |
| May 2006 | $23.86 | $63.75 |
| March 2006 | $24.37 | $260.50 |
| February 2006 | $23.95 | $256 |
| January 2006 | $24.25 | $259.19 |
| December 2005 | $23.39 | $250 |
| November 2005 | $23.68 | $253.12 |
| October 2005 | $23.06 | $246.50 |
| September 2005 | $25.30 | $270.50 |
| August 2005 | $24.19 | $258.62 |
| July 2005 | $22.86 | $244.33 |
| June 2005 | $21.96 | $234.78 |
| May 2005 | $20.80 | $222.36 |
| April 2005 | $20.94 | $223.80 |
| March 2005 | $21.75 | $232.50 |
| February 2005 | $20.99 | $224.34 |
| January 2005 | $20.02 | $214 |
| December 2004 | $19.88 | $212.50 |
| November 2004 | $20.44 | $218.49 |
| October 2004 | $19.44 | $207.78 |
| September 2004 | $18.91 | $202.16 |
| August 2004 | $17.86 | $190.87 |
| July 2004 | $17.66 | $188.83 |
| June 2004 | $18.32 | $195.88 |
| May 2004 | $17.65 | $188.65 |
| April 2004 | $17.27 | $184.60 |
| March 2004 | $16.57 | $177.12 |
| February 2004 | $17.24 | $184.34 |
| January 2004 | $16.50 | $176.43 |
| December 2003 | $16.72 | $178.70 |
| November 2003 | $14.96 | $159.89 |
| October 2003 | $14.50 | $155.02 |
| September 2003 | $14.10 | $150.70 |
| August 2003 | $14.66 | $156.72 |
| July 2003 | $13.76 | $147.10 |
| June 2003 | $14.57 | $155.73 |
| May 2003 | $13.58 | $145.19 |
| April 2003 | $12.40 | $132.53 |
| February 2003 | $12.40 | $132.59 |
| January 2003 | $12.64 | $135.16 |
| December 2002 | $12.91 | $138.05 |
| November 2002 | $12.77 | $136.48 |
| October 2002 | $12.06 | $128.92 |
| August 2002 | $13.48 | $144.05 |
| July 2002 | $12.54 | $134 |
| June 2002 | $14.03 | $150 |
| May 2002 | $14.51 | $155.11 |
| April 2002 | $14.03 | $150 |
| March 2002 | $14.16 | $151.31 |
| February 2002 | $13.28 | $142 |
| January 2002 | $12.86 | $137.50 |
| December 2001 | $12.67 | $135.45 |
| November 2001 | $12.08 | $129.18 |
| October 2001 | $12.76 | $136.44 |
| September 2001 | $11.37 | $121.50 |
| August 2001 | $13.99 | $149.52 |
TTFNF
Price: $65.70
52 week price:
Dividend Yield: 5.55%
5-year range yield:
Payout Ratio: 38.38%
Payout Ratio Range:
Earnings Per Share: 6.19 USD
P/E Ratio: 10.61
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Integrated
Country: France
Market Capitalization: 146.3 billion
Average Dividend Frequency: 7
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 21.12%
DGR10: 15.12%