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 (%)
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%)
Nov 01, 2019 52.93 53.43 52.93 53.22 2,747,900 +0.59(+1.12%)
Oct 31, 2019 52.64 52.87 52.13 52.63 2,346,398 -0.02(-0.04%)
Oct 30, 2019 52.88 53.03 52.08 52.65 2,046,436 -0.03(-0.06%)
Oct 29, 2019 52.59 53.27 52.55 52.68 1,831,993 -0.19(-0.36%)
Oct 28, 2019 53.12 53.23 52.87 52.87 1,665,373 +0.11(+0.21%)
Oct 25, 2019 52.48 52.95 52.40 52.76 1,097,500 +0.34(+0.65%)
Oct 24, 2019 53.07 53.08 52.32 52.42 834,417 -0.45(-0.85%)
Oct 23, 2019 52.45 52.87 52.30 52.87 773,135 +0.50(+0.95%)
Oct 22, 2019 52.30 52.73 52.04 52.37 938,335 +0.36(+0.69%)
Oct 21, 2019 51.94 52.10 51.77 52.01 867,310 +0.54(+1.05%)
Oct 18, 2019 51.77 51.87 51.46 51.47 1,053,000 -0.05(-0.10%)
Oct 17, 2019 51.61 51.67 51.22 51.52 1,301,043 +0.42(+0.82%)
Oct 16, 2019 51.08 51.46 51.08 51.10 1,202,533 +0.07(+0.14%)
Oct 15, 2019 50.99 51.50 50.93 51.03 1,582,204 +0.38(+0.75%)
Oct 14, 2019 50.35 50.78 50.26 50.65 1,788,276 -0.34(-0.67%)
Oct 11, 2019 51.09 51.30 50.89 50.99 2,389,100 +1.15(+2.31%)
Oct 10, 2019 49.63 50.12 49.52 49.84 2,454,266 +0.75(+1.53%)
Oct 09, 2019 49.23 49.39 49.02 49.09 2,458,858 +0.55(+1.13%)
Oct 08, 2019 48.82 49.10 48.54 48.54 2,849,330 -0.52(-1.06%)
Oct 07, 2019 49.40 49.78 48.99 49.06 4,262,751 +0.20(+0.41%)
Oct 04, 2019 49.50 49.58 48.77 48.86 6,326,300 -0.57(-1.15%)
Oct 03, 2019 49.18 49.70 48.81 49.43 4,683,263 -0.54(-1.08%)
Oct 02, 2019 50.52 50.60 49.76 49.97 3,987,409 -1.53(-2.97%)
Oct 01, 2019 52.26 52.36 51.38 51.50 12,696,984 -0.50(-0.96%)
Sep 30, 2019 51.96 52.28 51.87 52.00 4,659,521 +0.14(+0.27%)
Sep 27, 2019 51.69 52.16 51.61 51.86 4,425,400 +0.17(+0.33%)
Sep 26, 2019 51.08 51.88 50.93 51.69 3,382,868 +0.90(+1.77%)
Sep 25, 2019 50.80 51.01 50.48 50.79 2,784,289 -1.15(-2.21%)
Sep 24, 2019 53.45 53.50 51.90 51.94 2,780,348 -1.73(-3.22%)
Sep 23, 2019 53.36 54.05 53.27 53.67 1,794,519 -0.17(-0.32%)
Sep 20, 2019 54.03 54.48 53.84 53.84 2,658,200 +0.98(+1.85%)
Sep 19, 2019 53.55 53.56 52.47 52.86 1,240,318 +0.03(+0.06%)
Sep 18, 2019 52.93 53.34 52.58 52.83 1,295,438 +0.01(+0.02%)
Sep 17, 2019 53.74 53.78 52.37 52.82 3,060,520 +0.18(+0.34%)
Sep 16, 2019 52.72 53.32 52.57 52.64 2,590,165 +0.79(+1.52%)
Sep 13, 2019 51.89 51.94 51.41 51.85 1,314,100 +0.15(+0.29%)
Sep 12, 2019 50.98 51.77 50.79 51.70 1,099,604 +0.26(+0.51%)
Sep 11, 2019 52.01 52.27 51.31 51.44 1,254,469 -0.43(-0.83%)
Sep 10, 2019 52.14 52.45 51.71 51.87 1,869,707 +0.95(+1.87%)
Sep 09, 2019 50.94 51.28 50.86 50.92 1,639,350 +0.40(+0.79%)
Sep 06, 2019 50.35 50.66 50.17 50.52 1,130,900 +0.11(+0.22%)
Sep 05, 2019 50.80 51.03 50.40 50.41 1,613,995 +0.49(+0.98%)
Sep 04, 2019 49.84 50.08 49.75 49.92 1,083,721 +0.63(+1.28%)
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.