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, 2020 41.82 43.33 41.32 43.14 5,067,700 +0.39(+0.91%)
Feb 27, 2020 43.38 44.01 42.75 42.75 3,756,396 -1.16(-2.64%)
Feb 26, 2020 44.60 44.84 43.80 43.91 3,071,999 -0.25(-0.57%)
Feb 25, 2020 45.17 45.26 43.90 44.16 3,336,185 -1.38(-3.03%)
Feb 24, 2020 45.72 45.94 45.52 45.54 2,125,287 -2.46(-5.13%)
Feb 21, 2020 47.89 48.09 47.63 48.00 1,733,900 -0.35(-0.72%)
Feb 20, 2020 48.81 48.88 48.26 48.35 1,444,456 -0.48(-0.98%)
Feb 19, 2020 48.74 48.89 48.55 48.83 1,583,658 +0.17(+0.35%)
Feb 18, 2020 48.29 48.73 48.26 48.66 1,975,118 -0.55(-1.12%)
Feb 14, 2020 49.43 49.43 48.89 49.21 1,415,000 +0.02(+0.04%)
Feb 13, 2020 49.12 49.37 48.96 49.19 2,459,462 -0.62(-1.24%)
Feb 12, 2020 49.64 49.97 49.39 49.81 1,891,318 +0.50(+1.01%)
Feb 11, 2020 49.15 49.32 49.02 49.31 2,789,249 +0.44(+0.90%)
Feb 10, 2020 48.86 48.98 48.58 48.87 1,770,495 -0.54(-1.09%)
Feb 07, 2020 49.65 49.70 49.33 49.41 3,139,900 -0.76(-1.51%)
Feb 06, 2020 50.21 50.82 50.14 50.17 2,446,678 +0.13(+0.26%)
Feb 05, 2020 50.29 50.34 49.78 50.04 2,393,599 +1.13(+2.31%)
Feb 04, 2020 49.45 49.49 48.86 48.91 2,313,942 +0.41(+0.85%)
Feb 03, 2020 48.60 48.74 48.34 48.50 1,964,618 -0.09(-0.19%)
Jan 31, 2020 48.92 49.13 48.51 48.59 2,388,900 -1.30(-2.61%)
Jan 30, 2020 49.69 49.98 49.30 49.89 1,824,174 -0.51(-1.01%)
Jan 29, 2020 51.00 51.07 50.39 50.40 1,634,751 -0.67(-1.31%)
Jan 28, 2020 50.82 51.20 50.64 51.07 1,914,215 +0.26(+0.51%)
Jan 27, 2020 51.18 51.43 50.70 50.81 2,011,178 -1.45(-2.77%)
Jan 24, 2020 52.24 52.41 52.10 52.26 1,766,600 -0.39(-0.74%)
Jan 23, 2020 52.45 52.80 52.11 52.65 1,548,487 -0.25(-0.47%)
Jan 22, 2020 53.04 53.07 52.77 52.90 1,709,856 -0.25(-0.47%)
Jan 21, 2020 53.51 53.62 53.14 53.15 2,023,893 -0.86(-1.59%)
Jan 17, 2020 54.00 54.17 53.67 54.01 1,499,900 -0.29(-0.53%)
Jan 16, 2020 54.47 54.50 54.17 54.30 1,091,403 +0.18(+0.33%)
Jan 15, 2020 54.02 54.36 53.96 54.12 1,636,473 -0.57(-1.04%)
Jan 14, 2020 54.80 54.86 54.52 54.69 1,864,797 -0.71(-1.28%)
Jan 13, 2020 55.00 55.45 54.80 55.40 3,270,402 -0.06(-0.11%)
Jan 10, 2020 55.56 55.63 55.27 55.46 3,621,600 -0.42(-0.75%)
Jan 09, 2020 55.59 56.04 55.25 55.88 2,293,453 +0.03(+0.05%)
Jan 08, 2020 55.94 56.10 55.61 55.85 2,831,404 -0.34(-0.61%)
Jan 07, 2020 56.31 56.33 55.70 56.19 2,463,478 -0.32(-0.57%)
Jan 06, 2020 56.73 56.91 56.17 56.51 3,516,935 +1.04(+1.87%)
Jan 03, 2020 55.27 55.72 55.22 55.47 1,518,900 +0.20(+0.36%)
Jan 02, 2020 55.14 55.28 54.83 55.27 1,166,549 -0.03(-0.05%)
Dec 31, 2019 55.10 55.31 54.98 55.30 565,900 +0.21(+0.38%)
Dec 30, 2019 55.32 55.40 55.09 55.09 1,414,207 +0.11(+0.20%)
Dec 27, 2019 55.15 55.22 54.98 54.98 1,019,300 -0.13(-0.24%)
Dec 26, 2019 54.87 55.27 54.87 55.11 646,559 +0.33(+0.60%)
Dec 24, 2019 54.81 55.00 54.76 54.78 464,200 -0.26(-0.47%)
Dec 23, 2019 54.43 55.04 54.39 55.04 2,000,133 +0.67(+1.23%)
Dec 20, 2019 54.59 54.63 54.23 54.37 2,364,900 -0.04(-0.07%)
Dec 19, 2019 54.33 54.56 54.24 54.41 1,615,322 +0.11(+0.20%)
Dec 18, 2019 54.31 54.34 53.97 54.30 1,672,995 +0.07(+0.13%)
Dec 17, 2019 54.46 54.60 54.09 54.23 1,168,465 +0.53(+0.99%)
Dec 16, 2019 53.91 53.99 53.69 53.70 1,755,180 +0.74(+1.40%)
Dec 13, 2019 53.50 53.78 52.96 52.96 1,538,900 -0.17(-0.32%)
Dec 12, 2019 52.76 53.36 52.73 53.13 1,167,545 +0.45(+0.85%)
Dec 11, 2019 52.66 52.89 52.46 52.68 1,085,012 +0.14(+0.27%)
Dec 10, 2019 52.63 52.89 52.46 52.54 1,833,329 -0.09(-0.17%)
Dec 09, 2019 52.81 53.04 52.53 52.63 1,077,289 -0.35(-0.66%)
Dec 06, 2019 52.67 53.16 52.67 52.98 1,295,400 +0.69(+1.32%)
Dec 05, 2019 52.79 52.81 52.28 52.29 1,256,355 +0.00(+0.00%)
Dec 04, 2019 52.16 52.47 52.08 52.29 1,758,704 +0.46(+0.89%)
Dec 03, 2019 51.62 52.04 51.29 51.83 1,402,717 -0.38(-0.73%)
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.