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, 2020 44.34 44.53 43.97 44.04 2,635,839 -1.18(-2.61%)
Jan 30, 2020 45.03 45.30 44.68 45.22 2,012,737 -0.46(-1.01%)
Jan 29, 2020 46.22 46.29 45.67 45.68 1,803,734 -0.61(-1.31%)
Jan 28, 2020 46.06 46.40 45.90 46.29 2,112,086 +0.24(+0.51%)
Jan 27, 2020 46.39 46.61 45.95 46.05 2,219,072 -1.31(-2.77%)
Jan 24, 2020 47.35 47.50 47.22 47.36 1,949,212 -0.35(-0.74%)
Jan 23, 2020 47.54 47.85 47.23 47.72 1,708,553 -0.23(-0.47%)
Jan 22, 2020 48.07 48.10 47.83 47.94 1,886,602 -0.23(-0.47%)
Jan 21, 2020 48.50 48.60 48.16 48.17 2,233,101 -0.78(-1.59%)
Jan 17, 2020 48.94 49.10 48.64 48.95 1,654,943 -0.26(-0.53%)
Jan 16, 2020 49.37 49.39 49.10 49.21 1,204,220 +0.16(+0.33%)
Jan 15, 2020 48.96 49.27 48.90 49.05 1,805,634 -0.52(-1.04%)
Jan 14, 2020 49.67 49.72 49.41 49.57 2,057,559 -0.64(-1.28%)
Jan 13, 2020 49.85 50.25 49.67 50.21 3,608,461 -0.05(-0.11%)
Jan 10, 2020 50.35 50.42 50.09 50.26 3,995,962 -0.38(-0.75%)
Jan 09, 2020 50.38 50.79 50.07 50.64 2,530,525 +0.03(+0.05%)
Jan 08, 2020 50.70 50.84 50.40 50.62 3,124,084 -0.31(-0.60%)
Jan 07, 2020 51.03 51.05 50.48 50.93 2,718,126 -0.29(-0.57%)
Jan 06, 2020 51.42 51.58 50.91 51.22 3,880,478 +0.94(+1.87%)
Jan 03, 2020 50.09 50.50 50.05 50.27 1,675,907 +0.18(+0.36%)
Jan 02, 2020 49.97 50.10 49.69 50.09 1,287,134 +0.64(+1.29%)
Dec 31, 2019 49.28 49.46 49.17 49.46 632,775 +0.19(+0.38%)
Dec 30, 2019 49.47 49.55 49.27 49.27 1,581,331 +0.10(+0.20%)
Dec 27, 2019 49.32 49.38 49.17 49.17 1,139,756 -0.12(-0.24%)
Dec 26, 2019 49.07 49.43 49.07 49.29 722,966 +0.30(+0.60%)
Dec 24, 2019 49.02 49.19 48.97 48.99 519,056 -0.23(-0.47%)
Dec 23, 2019 48.68 49.22 48.64 49.22 2,236,499 +0.60(+1.23%)
Dec 20, 2019 48.82 48.86 48.50 48.62 2,644,372 -0.04(-0.07%)
Dec 19, 2019 48.59 48.79 48.51 48.66 1,806,213 +0.10(+0.20%)
Dec 18, 2019 48.57 48.60 48.27 48.56 1,870,701 +0.06(+0.13%)
Dec 17, 2019 48.70 48.83 48.37 48.50 1,306,548 +0.47(+0.99%)
Dec 16, 2019 48.21 48.28 48.02 48.02 1,962,598 +0.66(+1.40%)
Dec 13, 2019 47.85 48.10 47.36 47.36 1,720,759 -0.15(-0.32%)
Dec 12, 2019 47.18 47.72 47.16 47.51 1,305,519 +0.40(+0.85%)
Dec 11, 2019 47.09 47.30 46.92 47.11 1,213,233 +0.13(+0.27%)
Dec 10, 2019 47.07 47.30 46.92 46.99 2,049,983 -0.08(-0.17%)
Dec 09, 2019 47.23 47.43 46.98 47.07 1,204,597 -0.31(-0.66%)
Dec 06, 2019 47.10 47.54 47.10 47.38 1,448,484 +0.62(+1.32%)
Dec 05, 2019 47.21 47.23 46.75 46.76 1,404,825 +0.00(+0.00%)
Dec 04, 2019 46.65 46.92 46.58 46.76 1,966,539 +0.41(+0.89%)
Dec 03, 2019 46.16 46.54 45.87 46.35 1,568,483 -0.34(-0.73%)
Dec 02, 2019 46.83 46.97 46.60 46.69 1,777,698 -0.30(-0.63%)
Nov 29, 2019 46.97 47.09 46.87 46.99 576,083 -0.30(-0.64%)
Nov 27, 2019 47.38 47.50 47.13 47.29 2,474,521 -0.25(-0.53%)
Nov 26, 2019 47.80 47.83 47.41 47.54 2,664,527 -0.56(-1.17%)
Nov 25, 2019 48.25 48.40 48.10 48.11 1,304,131 -0.45(-0.92%)
Nov 22, 2019 48.72 48.81 48.35 48.55 775,678 +0.03(+0.06%)
Nov 21, 2019 48.42 48.69 48.24 48.53 2,591,865 +0.43(+0.89%)
Nov 20, 2019 47.94 48.45 47.78 48.10 3,199,747 +0.11(+0.22%)
Nov 19, 2019 48.65 48.69 47.99 47.99 2,061,760 -0.63(-1.31%)
Nov 18, 2019 48.55 48.62 48.36 48.62 1,222,073 -0.02(-0.04%)
Nov 15, 2019 48.46 48.86 48.46 48.64 1,226,079 +0.11(+0.22%)
Nov 14, 2019 48.49 48.59 48.31 48.53 979,366 -0.03(-0.06%)
Nov 13, 2019 48.38 48.68 48.33 48.56 1,309,814 +0.13(+0.28%)
Nov 12, 2019 48.78 48.92 48.37 48.43 1,230,239 -0.34(-0.70%)
Nov 11, 2019 48.61 48.97 48.56 48.77 1,247,601 -0.24(-0.49%)
Nov 08, 2019 48.52 49.02 48.27 49.01 1,761,685 -0.08(-0.16%)
Nov 07, 2019 49.02 49.12 48.77 49.09 1,334,857 +0.54(+1.11%)
Nov 06, 2019 48.85 49.11 48.42 48.55 2,660,794 -0.46(-0.93%)
Nov 05, 2019 48.96 49.03 48.74 49.01 2,306,842 +0.67(+1.39%)
Nov 04, 2019 48.46 48.66 48.29 48.34 3,316,360 +0.74(+1.56%)
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.