Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.21 47.42 46.88 47.03 1,465,522 +0.48(+1.03%)
Jan 30, 2019 46.16 46.65 45.97 46.55 2,618,697 +0.09(+0.18%)
Jan 29, 2019 46.45 46.69 46.36 46.46 2,255,980 +0.41(+0.90%)
Jan 28, 2019 45.88 46.31 45.77 46.05 2,538,607 -0.53(-1.14%)
Jan 25, 2019 46.38 46.74 46.21 46.58 2,397,763 +0.75(+1.63%)
Jan 24, 2019 45.65 46.10 45.59 45.84 929,327 +0.34(+0.74%)
Jan 23, 2019 45.90 45.94 45.44 45.50 1,523,290 -0.46(-0.99%)
Jan 22, 2019 45.72 46.08 45.62 45.96 1,981,015 -0.93(-1.98%)
Jan 18, 2019 46.85 46.99 46.58 46.88 1,355,055 +0.69(+1.49%)
Jan 17, 2019 45.84 46.40 45.81 46.20 1,356,842 +0.14(+0.30%)
Jan 16, 2019 45.86 46.32 45.80 46.06 1,518,371 -0.18(-0.39%)
Jan 15, 2019 46.05 46.43 45.92 46.24 2,399,603 -0.42(-0.90%)
Jan 14, 2019 46.10 46.72 46.07 46.66 1,419,077 +0.35(+0.76%)
Jan 11, 2019 46.29 46.51 46.02 46.31 2,673,336 -0.92(-1.95%)
Jan 10, 2019 46.79 47.25 46.75 47.23 1,104,645 -0.36(-0.76%)
Jan 09, 2019 47.18 47.68 47.15 47.59 2,361,748 +1.02(+2.20%)
Jan 08, 2019 46.64 46.77 46.41 46.57 2,702,230 -0.15(-0.31%)
Jan 07, 2019 46.21 46.87 46.02 46.71 1,422,493 -0.09(-0.18%)
Jan 04, 2019 46.13 46.80 46.02 46.80 1,981,960 +1.33(+2.93%)
Jan 03, 2019 45.50 45.59 44.96 45.47 1,279,662 +0.10(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.