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 29, 2021 43.08 43.15 41.84 42.08 2,004,200 -1.42(-3.26%)
Jan 28, 2021 43.36 43.90 43.27 43.50 1,632,854 +0.54(+1.26%)
Jan 27, 2021 42.86 43.69 42.25 42.96 1,852,071 -0.60(-1.38%)
Jan 26, 2021 43.90 44.12 43.38 43.56 2,761,130 +0.14(+0.32%)
Jan 25, 2021 43.01 43.42 42.55 43.42 2,392,170 -1.02(-2.30%)
Jan 22, 2021 43.68 44.51 43.46 44.44 2,506,000 +0.25(+0.57%)
Jan 21, 2021 45.04 45.07 43.79 44.19 2,238,678 -1.07(-2.36%)
Jan 20, 2021 45.25 45.44 44.94 45.26 1,351,315 +0.28(+0.62%)
Jan 19, 2021 45.11 45.30 44.71 44.98 2,156,074 +0.75(+1.70%)
Jan 15, 2021 45.06 45.09 43.98 44.23 2,497,700 -1.71(-3.72%)
Jan 14, 2021 45.51 46.19 45.44 45.94 2,390,780 +0.35(+0.77%)
Jan 13, 2021 45.71 45.80 45.28 45.59 1,916,039 +0.40(+0.89%)
Jan 12, 2021 45.11 45.42 44.82 45.19 2,296,809 -0.02(-0.04%)
Jan 11, 2021 44.40 45.42 44.33 45.21 1,932,040 -0.69(-1.50%)
Jan 08, 2021 45.96 46.09 45.45 45.90 1,893,000 -0.29(-0.63%)
Jan 07, 2021 45.52 46.30 45.44 46.19 2,649,071 +0.65(+1.43%)
Jan 06, 2021 45.25 45.98 45.01 45.54 4,041,055 +2.06(+4.74%)
Jan 05, 2021 42.89 44.08 42.86 43.48 3,579,147 +1.10(+2.60%)
Jan 04, 2021 43.02 43.06 42.02 42.38 2,286,135 +0.47(+1.12%)
Dec 31, 2020 41.91 41.91 41.91 1,506,733 -0.76(-1.78%)
Dec 30, 2020 42.85 43.12 42.54 42.67 1,506,733 -0.65(-1.50%)
Dec 29, 2020 43.92 43.92 43.19 43.32 1,786,782 +0.10(+0.23%)
Dec 28, 2020 43.70 44.02 43.07 43.22 1,822,231 -0.24(-0.55%)
Dec 24, 2020 43.25 43.64 43.06 43.46 734,200 +0.00(+0.00%)
Dec 23, 2020 43.16 43.83 43.11 43.46 2,632,673 +1.27(+3.01%)
Dec 22, 2020 42.50 42.68 42.01 42.19 2,142,213 -0.35(-0.82%)
Dec 21, 2020 42.03 42.74 41.83 42.54 2,318,753 -1.03(-2.36%)
Dec 18, 2020 44.09 44.27 43.49 43.57 1,286,400 -0.66(-1.49%)
Dec 17, 2020 44.38 44.55 43.98 44.23 3,572,779 +0.07(+0.16%)
Dec 16, 2020 44.35 44.48 44.02 44.16 4,060,369 -0.74(-1.65%)
Dec 15, 2020 44.42 44.94 44.01 44.90 1,704,019 +0.78(+1.77%)
Dec 14, 2020 44.97 45.14 44.08 44.12 1,713,037 -1.05(-2.32%)
Dec 11, 2020 45.41 45.45 44.70 45.17 1,742,800 -0.48(-1.05%)
Dec 10, 2020 44.57 46.04 44.55 45.65 2,190,014 +0.93(+2.08%)
Dec 09, 2020 45.24 45.53 44.50 44.72 2,912,051 +0.10(+0.22%)
Dec 08, 2020 44.44 45.03 44.42 44.62 2,726,301 +0.16(+0.36%)
Dec 07, 2020 45.07 45.23 44.35 44.46 2,372,022 -1.39(-3.03%)
Dec 04, 2020 45.41 45.85 45.28 45.85 2,110,700 +2.00(+4.56%)
Dec 03, 2020 44.03 44.46 43.70 43.85 2,492,164 +0.03(+0.07%)
Dec 02, 2020 43.36 44.38 43.30 43.82 2,637,805 +0.39(+0.90%)
Dec 01, 2020 43.75 43.97 43.25 43.43 2,280,702 +1.29(+3.06%)
Nov 30, 2020 44.63 44.78 42.12 42.14 3,211,522 -3.00(-6.65%)
Nov 27, 2020 44.85 45.29 44.84 45.14 1,134,500 +0.39(+0.87%)
Nov 25, 2020 44.64 45.08 44.06 44.75 2,835,500 -0.76(-1.67%)
Nov 24, 2020 44.77 45.67 44.57 45.51 3,172,859 +2.13(+4.91%)
Nov 23, 2020 42.52 43.45 42.45 43.38 2,096,237 +2.06(+4.99%)
Nov 20, 2020 40.94 41.39 40.68 41.32 2,826,400 +0.11(+0.27%)
Nov 19, 2020 40.23 41.21 40.11 41.21 2,498,380 +0.60(+1.48%)
Nov 18, 2020 41.39 41.58 40.57 40.61 2,152,065 -0.89(-2.14%)
Nov 17, 2020 40.42 41.39 40.15 41.50 3,168,620 +0.79(+1.94%)
Nov 16, 2020 40.92 41.12 40.25 40.71 2,694,853 +1.91(+4.92%)
Nov 13, 2020 38.25 38.89 38.24 38.80 1,715,400 +1.38(+3.69%)
Nov 12, 2020 37.54 38.41 37.22 37.42 2,614,413 -0.68(-1.78%)
Nov 11, 2020 38.66 38.75 37.92 38.10 2,476,878 -0.97(-2.48%)
Nov 10, 2020 38.96 39.16 38.66 39.07 4,859,054 +1.64(+4.38%)
Nov 09, 2020 37.61 38.03 36.93 37.43 5,588,082 +4.96(+15.28%)
Nov 06, 2020 32.89 33.11 32.47 32.47 1,948,100 +0.03(+0.09%)
Nov 05, 2020 32.67 32.82 32.29 32.44 2,759,374 +0.10(+0.31%)
Nov 04, 2020 32.13 32.83 31.75 32.34 3,192,561 -0.03(-0.09%)
Nov 03, 2020 32.47 32.59 32.20 32.37 3,815,275 +0.62(+1.95%)
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.