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, 2020 33.12 33.39 32.34 32.53 3,702,753 -2.17(-6.27%)
Apr 29, 2020 33.78 34.70 33.68 34.70 2,480,206 +1.68(+5.07%)
Apr 28, 2020 32.72 33.32 32.20 33.03 1,816,291 +0.49(+1.51%)
Apr 27, 2020 31.56 32.99 31.37 32.54 1,932,648 +0.93(+2.96%)
Apr 24, 2020 32.54 32.60 31.60 31.60 2,888,844 -0.43(-1.33%)
Apr 23, 2020 32.05 33.26 31.86 32.03 2,688,318 +0.22(+0.70%)
Apr 22, 2020 31.30 31.93 31.07 31.81 2,848,252 +1.70(+5.66%)
Apr 21, 2020 29.71 30.47 29.58 30.11 5,209,160 -0.43(-1.42%)
Apr 20, 2020 30.29 31.34 30.17 30.54 4,720,998 -1.40(-4.38%)
Apr 17, 2020 31.11 31.94 30.85 31.94 5,039,135 +2.09(+7.01%)
Apr 16, 2020 30.37 30.41 29.55 29.85 6,109,745 -1.32(-4.25%)
Apr 15, 2020 31.09 31.40 30.20 31.17 3,878,729 -1.55(-4.75%)
Apr 14, 2020 33.92 34.14 32.65 32.72 2,819,353 -0.77(-2.29%)
Apr 13, 2020 34.29 34.56 33.04 33.49 1,635,288 -0.51(-1.50%)
Apr 09, 2020 34.08 34.83 33.00 34.00 4,747,063 -0.33(-0.97%)
Apr 08, 2020 33.50 34.44 33.22 34.33 2,599,263 +0.63(+1.87%)
Apr 07, 2020 34.84 35.08 33.61 33.71 4,735,280 -0.73(-2.12%)
Apr 06, 2020 33.58 34.44 33.00 34.44 3,380,994 +1.43(+4.32%)
Apr 03, 2020 33.99 34.18 32.60 33.01 4,062,968 -3.75(-10.20%)
Apr 02, 2020 37.13 38.05 35.56 36.76 5,317,432 +2.07(+5.98%)
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.