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 (%)
Apr 30, 2019 55.05 55.68 54.89 55.67 1,787,022 +0.97(+1.77%)
Apr 29, 2019 54.31 54.78 54.09 54.70 2,624,079 -0.47(-0.85%)
Apr 26, 2019 55.35 55.35 54.87 55.17 2,069,300 -0.72(-1.29%)
Apr 25, 2019 55.76 55.98 55.35 55.89 1,195,055 +0.29(+0.52%)
Apr 24, 2019 56.35 56.35 55.59 55.60 2,095,256 -1.78(-3.10%)
Apr 23, 2019 57.41 57.66 57.27 57.38 1,318,588 -0.47(-0.81%)
Apr 22, 2019 57.22 57.99 57.15 57.85 1,193,762 +1.12(+1.97%)
Apr 18, 2019 56.63 56.77 56.44 56.73 1,005,600 +0.29(+0.51%)
Apr 17, 2019 56.49 56.84 56.25 56.44 1,921,328 +0.76(+1.36%)
Apr 16, 2019 56.11 56.11 55.67 55.68 1,177,608 -0.68(-1.21%)
Apr 15, 2019 56.70 56.71 56.36 56.36 1,079,151 +0.02(+0.04%)
Apr 12, 2019 56.89 56.92 56.13 56.34 1,429,500 -0.04(-0.07%)
Apr 11, 2019 56.60 56.76 56.14 56.38 912,472 -0.40(-0.70%)
Apr 10, 2019 56.55 57.14 56.48 56.78 1,086,346 +0.34(+0.60%)
Apr 09, 2019 57.09 57.09 56.43 56.44 710,010 -0.62(-1.09%)
Apr 08, 2019 56.77 57.11 56.77 57.06 1,320,052 +0.33(+0.58%)
Apr 05, 2019 56.36 56.74 56.28 56.73 1,122,700 +0.70(+1.25%)
Apr 04, 2019 55.80 56.13 55.67 56.03 615,160 +0.17(+0.30%)
Apr 03, 2019 56.42 56.53 55.80 55.86 1,432,959 -0.10(-0.18%)
Apr 02, 2019 56.15 56.21 55.88 55.96 1,325,026 -0.26(-0.46%)
Apr 01, 2019 56.12 56.32 55.96 56.22 1,680,809 +0.57(+1.02%)
Mar 29, 2019 55.77 55.83 55.32 55.65 965,300 +0.08(+0.14%)
Mar 28, 2019 55.39 55.60 55.26 55.57 1,255,935 -0.17(-0.30%)
Mar 27, 2019 55.94 56.01 55.43 55.74 2,026,144 -0.45(-0.80%)
Mar 26, 2019 56.12 56.28 56.01 56.19 2,330,032 +0.48(+0.86%)
Mar 25, 2019 56.02 56.12 55.59 55.71 703,771 -0.30(-0.54%)
Mar 22, 2019 56.55 56.61 55.69 56.01 2,822,600 -1.49(-2.59%)
Mar 21, 2019 57.71 57.76 57.31 57.50 1,172,470 -0.42(-0.73%)
Mar 20, 2019 57.71 58.20 57.20 57.92 1,336,846 +0.23(+0.40%)
Mar 19, 2019 58.76 58.82 57.55 57.69 1,925,616 -0.96(-1.64%)
Mar 18, 2019 58.03 58.71 58.03 58.65 888,198 +0.83(+1.44%)
Mar 15, 2019 57.96 58.02 57.69 57.82 1,081,100 -0.55(-0.94%)
Mar 14, 2019 58.11 58.50 58.09 58.37 1,669,398 +0.02(+0.03%)
Mar 13, 2019 57.49 58.47 57.49 58.35 1,648,895 +1.46(+2.57%)
Mar 12, 2019 56.93 57.28 56.87 56.89 1,179,624 -0.04(-0.07%)
Mar 11, 2019 56.91 57.13 56.87 56.93 1,113,502 +0.29(+0.51%)
Mar 08, 2019 56.60 56.83 56.31 56.64 3,020,000 -0.46(-0.81%)
Mar 07, 2019 57.42 57.47 56.98 57.10 1,675,003 -0.45(-0.78%)
Mar 06, 2019 57.88 57.89 57.33 57.55 3,115,168 -0.28(-0.48%)
Mar 05, 2019 57.44 57.85 57.16 57.83 3,990,952 +0.29(+0.50%)
Mar 04, 2019 57.22 57.55 56.92 57.54 2,762,910 +0.33(+0.58%)
Mar 01, 2019 56.91 57.29 56.78 57.21 1,816,100 +0.30(+0.53%)
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%)
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.