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 (%)
Feb 28, 2020	37.90	39.27	37.45	39.10	5,591,545	+0.35(+0.91%)
Feb 27, 2020	39.32	39.89	38.74	38.74	4,144,692	-1.05(-2.64%)
Feb 26, 2020	40.42	40.64	39.70	39.80	3,389,549	-0.23(-0.57%)
Feb 25, 2020	40.94	41.02	39.79	40.02	3,681,044	-1.25(-3.03%)
Feb 24, 2020	41.44	41.63	41.25	41.27	2,344,976	-2.23(-5.12%)
Feb 21, 2020	43.40	43.58	43.17	43.50	1,913,132	-0.32(-0.72%)
Feb 20, 2020	44.24	44.30	43.74	43.82	1,593,768	-0.44(-0.98%)
Feb 19, 2020	44.17	44.31	44.00	44.26	1,747,359	+0.15(+0.35%)
Feb 18, 2020	43.77	44.16	43.74	44.10	2,179,284	-0.50(-1.12%)
Feb 14, 2020	44.80	44.80	44.31	44.60	1,561,267	+0.02(+0.04%)
Feb 13, 2020	44.52	44.74	44.37	44.58	2,713,695	-0.56(-1.24%)
Feb 12, 2020	44.99	45.29	44.76	45.14	2,086,822	+0.45(+1.01%)
Feb 11, 2020	44.55	44.70	44.43	44.69	3,077,572	+0.40(+0.90%)
Feb 10, 2020	44.28	44.39	44.03	44.29	1,953,510	-0.49(-1.09%)
Feb 07, 2020	45.00	45.04	44.70	44.78	3,464,469	-0.69(-1.51%)
Feb 06, 2020	45.51	46.06	45.44	45.47	2,699,589	+0.12(+0.26%)
Feb 05, 2020	45.58	45.62	45.12	45.35	2,641,024	+1.02(+2.31%)
Feb 04, 2020	44.82	44.85	44.28	44.33	2,553,132	+0.37(+0.85%)

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.