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 (%)
Oct 31, 2019 47.08 47.28 46.62 47.07 2,623,684 -0.02(-0.04%)
Oct 30, 2019 47.29 47.43 46.58 47.09 2,288,274 -0.03(-0.06%)
Oct 29, 2019 47.03 47.64 47.00 47.11 2,048,489 -0.17(-0.36%)
Oct 28, 2019 47.51 47.60 47.28 47.28 1,862,178 +0.10(+0.21%)
Oct 25, 2019 46.93 47.36 46.86 47.18 1,227,197 +0.30(+0.65%)
Oct 24, 2019 47.46 47.47 46.79 46.88 933,024 -0.40(-0.85%)
Oct 23, 2019 46.91 47.28 46.77 47.28 864,500 +0.45(+0.95%)
Oct 22, 2019 46.77 47.16 46.54 46.84 1,049,222 +0.32(+0.69%)
Oct 21, 2019 46.45 46.59 46.29 46.51 969,804 +0.48(+1.05%)
Oct 18, 2019 46.30 46.39 46.02 46.03 1,177,438 -0.04(-0.10%)
Oct 17, 2019 46.16 46.21 45.81 46.08 1,454,794 +0.38(+0.82%)
Oct 16, 2019 45.68 46.02 45.68 45.70 1,344,642 +0.06(+0.14%)
Oct 15, 2019 45.60 46.06 45.55 45.64 1,769,181 +0.34(+0.75%)
Oct 14, 2019 45.03 45.41 44.95 45.30 1,999,605 -0.30(-0.67%)
Oct 11, 2019 45.69 45.88 45.51 45.60 2,671,432 +1.03(+2.31%)
Oct 10, 2019 44.38 44.83 44.29 44.57 2,744,299 +0.67(+1.53%)
Oct 09, 2019 44.03 44.17 43.83 43.90 2,749,434 +0.49(+1.13%)
Oct 08, 2019 43.66 43.91 43.41 43.41 3,186,050 -0.47(-1.06%)
Oct 07, 2019 44.18 44.52 43.81 43.88 4,766,502 +0.18(+0.41%)
Oct 04, 2019 44.27 44.34 43.61 43.70 7,073,912 -0.51(-1.15%)
Oct 03, 2019 43.98 44.45 43.65 44.21 5,236,708 -0.48(-1.08%)
Oct 02, 2019 45.18 45.25 44.50 44.69 4,458,622 -1.37(-2.97%)
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.