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 (%)
Feb 28, 2019 56.78 57.13 56.56 56.91 1,120,304 +0.21(+0.37%)
Feb 27, 2019 56.86 57.10 56.70 56.70 1,122,925 +0.04(+0.07%)
Feb 26, 2019 56.33 56.99 56.24 56.66 1,651,056 +0.17(+0.30%)
Feb 25, 2019 56.61 56.72 56.22 56.49 1,271,564 -0.34(-0.60%)
Feb 22, 2019 56.77 56.98 56.61 56.83 1,885,800 +0.74(+1.32%)
Feb 21, 2019 56.24 56.39 56.00 56.09 1,142,203 -0.27(-0.48%)
Feb 20, 2019 56.17 56.69 56.10 56.36 1,214,336 -0.03(-0.05%)
Feb 19, 2019 55.83 56.50 55.80 56.39 746,700 +0.10(+0.18%)
Feb 15, 2019 55.97 56.34 55.92 56.29 1,047,000 +0.92(+1.66%)
Feb 14, 2019 55.20 55.75 55.15 55.37 1,903,466 +0.49(+0.89%)
Feb 13, 2019 55.34 55.58 54.88 54.88 2,401,106 -0.73(-1.31%)
Feb 12, 2019 55.56 55.78 55.26 55.61 2,175,900 +0.46(+0.83%)
Feb 11, 2019 55.00 55.24 54.92 55.15 746,793 -0.01(-0.02%)
Feb 08, 2019 55.01 55.27 54.63 55.16 1,400,100 +0.60(+1.10%)
Feb 07, 2019 54.92 55.08 54.34 54.56 2,068,514 -1.06(-1.91%)
Feb 06, 2019 55.55 55.86 55.43 55.62 2,025,552 -0.27(-0.48%)
Feb 05, 2019 55.56 55.99 55.54 55.89 1,182,145 +0.38(+0.68%)
Feb 04, 2019 54.91 55.51 54.50 55.51 1,066,288 +0.20(+0.36%)
Feb 01, 2019 55.10 55.46 54.96 55.31 1,233,800 +0.58(+1.06%)
Jan 31, 2019 54.94 55.19 54.56 54.73 1,259,325 +0.56(+1.03%)
Jan 30, 2019 53.72 54.29 53.50 54.17 2,250,249 +0.10(+0.18%)
Jan 29, 2019 54.05 54.34 53.95 54.07 1,938,566 +0.48(+0.90%)
Jan 28, 2019 53.39 53.89 53.26 53.59 2,181,427 -0.62(-1.14%)
Jan 25, 2019 53.97 54.39 53.78 54.21 2,060,400 +0.87(+1.63%)
Jan 24, 2019 53.13 53.65 53.05 53.34 798,572 +0.39(+0.74%)
Jan 23, 2019 53.42 53.46 52.88 52.95 1,308,965 -0.53(-0.99%)
Jan 22, 2019 53.21 53.63 53.09 53.48 1,702,288 -1.08(-1.98%)
Jan 18, 2019 54.52 54.68 54.21 54.56 1,164,400 +0.80(+1.49%)
Jan 17, 2019 53.34 54.00 53.31 53.76 1,165,936 +0.16(+0.30%)
Jan 16, 2019 53.37 53.91 53.30 53.60 1,304,738 -0.21(-0.39%)
Jan 15, 2019 53.59 54.03 53.43 53.81 2,061,981 -0.49(-0.90%)
Jan 14, 2019 53.65 54.38 53.61 54.30 1,219,414 +0.41(+0.76%)
Jan 11, 2019 53.87 54.13 53.55 53.89 2,297,200 -1.07(-1.95%)
Jan 10, 2019 54.45 54.99 54.41 54.96 949,223 -0.42(-0.76%)
Jan 09, 2019 54.90 55.49 54.87 55.38 2,029,452 +1.19(+2.20%)
Jan 08, 2019 54.28 54.43 54.01 54.19 2,322,029 -0.17(-0.31%)
Jan 07, 2019 53.78 54.55 53.55 54.36 1,222,350 -0.10(-0.18%)
Jan 04, 2019 53.68 54.46 53.56 54.46 1,703,100 +1.55(+2.93%)
Jan 03, 2019 52.95 53.05 52.32 52.91 1,099,615 +0.12(+0.23%)
Jan 02, 2019 51.81 53.29 51.61 52.79 1,212,549 +0.61(+1.17%)
Dec 31, 2018 52.52 52.95 52.11 52.18 1,206,300 -0.21(-0.40%)
Dec 28, 2018 53.03 53.10 52.30 52.39 2,590,600 +0.04(+0.08%)
Dec 27, 2018 51.63 52.42 51.07 52.35 1,857,443 +0.21(+0.40%)
Dec 26, 2018 50.30 52.24 49.70 52.14 1,497,964 +1.92(+3.82%)
Dec 24, 2018 51.53 51.89 50.22 50.22 930,200 -1.56(-3.01%)
Dec 21, 2018 51.81 52.49 51.48 51.78 2,044,600 -0.46(-0.88%)
Dec 20, 2018 52.49 52.94 51.97 52.24 2,971,443 +0.03(+0.06%)
Dec 19, 2018 53.25 53.72 51.92 52.21 2,681,867 -0.49(-0.93%)
Dec 18, 2018 53.96 54.02 52.39 52.70 2,193,398 -1.30(-2.41%)
Dec 17, 2018 54.63 54.69 53.79 54.00 1,442,502 -0.36(-0.66%)
Dec 14, 2018 54.79 55.14 54.21 54.36 1,056,000 -1.29(-2.32%)
Dec 13, 2018 55.15 55.68 55.04 55.65 2,018,317 +1.10(+2.02%)
Dec 12, 2018 55.07 55.19 54.51 54.55 933,368 +0.73(+1.36%)
Dec 11, 2018 54.61 54.78 53.66 53.82 1,360,100 -0.27(-0.50%)
Dec 10, 2018 54.32 54.39 53.53 54.09 1,425,300 -0.24(-0.44%)
Dec 07, 2018 55.51 56.14 54.24 54.33 1,563,600 -0.26(-0.48%)
Dec 06, 2018 54.35 54.67 53.58 54.59 2,192,750 -0.92(-1.66%)
Dec 04, 2018 56.49 56.56 55.38 55.51 1,210,500 -1.45(-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.