Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	52.52	52.65	52.41	52.54	515,200	-0.34(-0.64%)
Nov 27, 2019	52.98	53.11	52.70	52.88	2,213,000	-0.28(-0.53%)
Nov 26, 2019	53.45	53.48	53.01	53.16	2,382,925	-0.63(-1.17%)
Nov 25, 2019	53.95	54.12	53.78	53.79	1,166,303	-0.50(-0.92%)
Nov 22, 2019	54.48	54.58	54.06	54.29	693,700	+0.03(+0.06%)
Nov 21, 2019	54.14	54.44	53.94	54.26	2,317,942	+0.48(+0.89%)
Nov 20, 2019	53.61	54.18	53.43	53.78	2,861,580	+0.12(+0.22%)
Nov 19, 2019	54.40	54.44	53.66	53.66	1,843,862	-0.71(-1.31%)
Nov 18, 2019	54.29	54.37	54.08	54.37	1,092,918	-0.02(-0.04%)
Nov 15, 2019	54.19	54.63	54.19	54.39	1,096,500	+0.12(+0.22%)
Nov 14, 2019	54.22	54.33	54.02	54.27	875,861	-0.03(-0.06%)
Nov 13, 2019	54.10	54.43	54.04	54.30	1,171,386	+0.15(+0.28%)
Nov 12, 2019	54.54	54.70	54.09	54.15	1,100,221	-0.38(-0.70%)
Nov 11, 2019	54.35	54.76	54.30	54.53	1,115,748	-0.27(-0.49%)
Nov 08, 2019	54.25	54.81	53.97	54.80	1,575,500	-0.09(-0.16%)
Nov 07, 2019	54.81	54.93	54.53	54.89	1,193,782	+0.60(+1.11%)
Nov 06, 2019	54.62	54.91	54.14	54.29	2,379,586	-0.51(-0.93%)
Nov 05, 2019	54.75	54.82	54.50	54.80	2,063,042	+0.75(+1.39%)
Nov 04, 2019	54.19	54.41	54.00	54.05	2,965,868	+0.83(+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.