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 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%)
Nov 02, 2020 31.36 31.89 30.94 31.75 3,150,044 +1.42(+4.68%)
Oct 30, 2020 29.96 30.35 29.76 30.33 3,399,500 +0.58(+1.95%)
Oct 29, 2020 29.00 29.76 28.65 29.75 3,297,266 +0.59(+2.02%)
Oct 28, 2020 29.35 29.72 28.91 29.16 4,737,384 -1.54(-5.02%)
Oct 27, 2020 31.15 31.18 30.66 30.70 4,360,172 -1.21(-3.79%)
Oct 26, 2020 32.38 32.48 31.61 31.91 4,033,702 -0.96(-2.92%)
Oct 23, 2020 33.53 33.54 32.70 32.87 2,816,700 +0.05(+0.15%)
Oct 22, 2020 32.14 32.91 32.08 32.82 3,374,263 +0.10(+0.31%)
Oct 21, 2020 33.16 33.28 32.72 32.72 2,539,959 -0.56(-1.68%)
Oct 20, 2020 33.30 33.55 33.13 33.28 2,100,592 +0.64(+1.96%)
Oct 19, 2020 33.17 33.52 32.55 32.64 2,420,218 -0.36(-1.09%)
Oct 16, 2020 33.01 33.38 32.73 33.00 2,320,300 -0.29(-0.87%)
Oct 15, 2020 32.89 33.35 32.74 33.29 3,132,780 -0.60(-1.77%)
Oct 14, 2020 34.07 34.34 33.86 33.89 1,826,035 -0.30(-0.88%)
Oct 13, 2020 34.54 34.57 34.03 34.19 2,154,475 -0.75(-2.15%)
Oct 12, 2020 35.24 35.24 34.74 34.94 1,836,160 -0.31(-0.88%)
Oct 09, 2020 35.57 35.60 35.03 35.25 10,537,800 +0.32(+0.92%)
Oct 08, 2020 34.77 35.10 34.63 34.93 2,198,926 +0.36(+1.04%)
Oct 07, 2020 34.40 34.62 34.02 34.57 1,418,552 +0.30(+0.88%)
Oct 06, 2020 35.22 35.33 34.23 34.27 2,226,555 -0.09(-0.26%)
Oct 05, 2020 33.94 34.38 33.63 34.36 2,939,076 +1.03(+3.09%)
Oct 02, 2020 32.59 33.57 32.55 33.33 3,287,800 -0.25(-0.74%)
Oct 01, 2020 33.66 33.73 33.24 33.58 4,335,754 -0.72(-2.10%)
Sep 30, 2020 34.38 34.92 34.11 34.30 5,698,536 +0.97(+2.91%)
Sep 29, 2020 33.54 33.64 33.01 33.33 5,111,626 -0.46(-1.36%)
Sep 28, 2020 33.52 33.86 33.43 33.79 3,445,426 +1.09(+3.33%)
Sep 25, 2020 32.55 32.74 32.30 32.70 2,739,500 -0.67(-2.01%)
Sep 24, 2020 33.49 33.81 32.95 33.37 2,102,495 +0.21(+0.63%)
Sep 23, 2020 34.31 34.33 33.15 33.16 2,509,935 -1.62(-4.66%)
Sep 22, 2020 35.68 35.90 34.71 34.78 2,295,535 -0.43(-1.22%)
Sep 21, 2020 35.52 35.59 34.76 35.21 2,073,450 -1.41(-3.85%)
Sep 18, 2020 37.00 37.10 36.49 36.62 5,223,400 -0.86(-2.29%)
Sep 17, 2020 37.32 37.58 37.08 37.48 4,015,386 -0.50(-1.32%)
Sep 16, 2020 37.74 38.33 37.42 37.98 1,921,386 +0.09(+0.24%)
Sep 15, 2020 38.30 38.50 37.87 37.89 2,692,507 -0.05(-0.13%)
Sep 14, 2020 38.22 38.26 37.71 37.94 3,337,247 -0.55(-1.43%)
Sep 11, 2020 38.39 38.59 38.08 38.49 3,021,100 +0.52(+1.37%)
Sep 10, 2020 39.19 39.32 37.96 37.97 3,244,237 -0.60(-1.56%)
Sep 09, 2020 38.87 39.22 38.54 38.57 2,529,329 +0.56(+1.47%)
Sep 08, 2020 38.35 38.51 37.69 38.01 3,411,819 -1.12(-2.86%)
Sep 04, 2020 39.54 39.60 38.46 39.13 3,317,200 +0.10(+0.26%)
Sep 03, 2020 39.38 39.85 38.81 39.03 3,123,275 -0.18(-0.46%)
Sep 02, 2020 39.49 39.61 39.09 39.21 3,509,438 -0.03(-0.08%)
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.