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 (%)
Dec 31, 2018	45.13	45.50	44.78	44.84	1,403,815	-0.18(-0.40%)
Dec 28, 2018	45.57	45.63	44.94	45.02	3,014,776	+0.03(+0.08%)
Dec 27, 2018	44.37	45.04	43.88	44.98	2,161,574	+0.18(+0.40%)
Dec 26, 2018	43.22	44.89	42.71	44.80	1,743,235	+1.65(+3.82%)
Dec 24, 2018	44.28	44.59	43.15	43.15	1,082,508	-1.34(-3.01%)
Dec 21, 2018	44.52	45.10	44.24	44.49	2,379,376	-0.40(-0.88%)
Dec 20, 2018	45.10	45.49	44.66	44.89	3,457,977	+0.03(+0.06%)
Dec 19, 2018	45.76	46.16	44.61	44.86	3,120,987	-0.42(-0.93%)
Dec 18, 2018	46.37	46.42	45.02	45.29	2,552,538	-1.12(-2.41%)
Dec 17, 2018	46.94	47.00	46.22	46.40	1,678,692	-0.31(-0.66%)
Dec 14, 2018	47.08	47.38	46.58	46.71	1,228,906	-0.48(-1.01%)
Dec 13, 2018	46.76	47.21	46.67	47.19	2,380,259	+0.93(+2.02%)
Dec 12, 2018	46.70	46.80	46.22	46.26	1,100,747	+0.62(+1.36%)
Dec 11, 2018	46.31	46.45	45.50	45.64	1,604,005	-0.23(-0.50%)
Dec 10, 2018	46.06	46.12	45.39	45.87	1,680,897	-0.20(-0.44%)
Dec 07, 2018	47.07	47.60	46.00	46.07	1,843,998	-0.22(-0.48%)
Dec 06, 2018	46.09	46.36	45.43	46.29	2,585,973	-0.78(-1.66%)
Dec 04, 2018	47.90	47.96	46.96	47.07	1,427,577	-1.23(-2.55%)

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.