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 (%)
May 31, 2019 44.83 45.25 44.75 44.80 1,961,507 -0.45(-1.00%)
May 30, 2019 45.53 45.60 45.08 45.26 1,650,846 -0.43(-0.93%)
May 29, 2019 45.14 45.78 45.03 45.68 1,173,250 -0.34(-0.74%)
May 28, 2019 46.76 46.85 46.02 46.02 1,357,762 -0.45(-0.97%)
May 24, 2019 46.41 46.59 46.11 46.48 1,021,501 +0.37(+0.81%)
May 23, 2019 46.25 46.25 45.83 46.10 1,212,978 -0.99(-2.11%)
May 22, 2019 47.55 47.75 47.06 47.09 1,389,226 -0.81(-1.69%)
May 21, 2019 48.04 48.29 47.81 47.90 1,644,420 +0.15(+0.31%)
May 20, 2019 47.63 48.02 47.54 47.75 2,068,365 +0.07(+0.15%)
May 17, 2019 47.53 47.86 47.37 47.68 2,953,813 +0.46(+0.98%)
May 16, 2019 46.77 47.37 46.77 47.22 1,615,163 +0.72(+1.55%)
May 15, 2019 46.16 46.81 46.07 46.50 1,278,748 +0.39(+0.85%)
May 14, 2019 46.06 46.54 46.02 46.11 1,201,196 +0.41(+0.89%)
May 13, 2019 46.12 46.21 45.54 45.70 2,005,102 -0.64(-1.37%)
May 10, 2019 45.73 46.51 45.71 46.34 1,531,389 +0.41(+0.89%)
May 09, 2019 45.58 46.09 45.54 45.93 1,430,808 +0.23(+0.51%)
May 08, 2019 45.65 45.96 45.57 45.69 1,511,395 +0.04(+0.10%)
May 07, 2019 46.21 46.23 45.38 45.65 2,781,264 -1.32(-2.82%)
May 06, 2019 46.54 47.06 46.50 46.97 3,885,706 -1.04(-2.16%)
May 03, 2019 48.13 48.25 47.89 48.01 1,214,031 +0.08(+0.16%)
May 02, 2019 48.36 48.36 47.89 47.93 2,395,320 +0.09(+0.18%)
May 01, 2019 48.53 48.53 47.76 47.84 941,566 -0.59(-1.22%)
Apr 30, 2019 47.89 48.44 47.75 48.43 2,054,062 +0.84(+1.77%)
Apr 29, 2019 47.25 47.66 47.06 47.59 3,016,203 -0.41(-0.85%)
Apr 26, 2019 48.15 48.15 47.74 48.00 2,378,521 -0.63(-1.29%)
Apr 25, 2019 48.51 48.70 48.15 48.62 1,373,635 +0.25(+0.52%)
Apr 24, 2019 49.02 49.02 48.36 48.37 2,408,356 -1.55(-3.10%)
Apr 23, 2019 49.95 50.16 49.82 49.92 1,515,628 -0.41(-0.81%)
Apr 22, 2019 49.78 50.45 49.72 50.33 1,372,149 +0.97(+1.97%)
Apr 18, 2019 49.27 49.39 49.10 49.35 1,155,869 +0.25(+0.51%)
Apr 17, 2019 49.15 49.45 48.94 49.10 2,208,438 +0.66(+1.36%)
Apr 16, 2019 48.82 48.82 48.43 48.44 1,353,581 -0.59(-1.21%)
Apr 15, 2019 49.33 49.34 49.03 49.03 1,240,411 +0.02(+0.04%)
Apr 12, 2019 49.49 49.52 48.83 49.02 1,643,114 -0.03(-0.07%)
Apr 11, 2019 49.24 49.38 48.84 49.05 1,048,825 -0.35(-0.70%)
Apr 10, 2019 49.20 49.71 49.14 49.40 1,248,682 +0.30(+0.60%)
Apr 09, 2019 49.67 49.67 49.09 49.10 816,109 -0.54(-1.09%)
Apr 08, 2019 49.39 49.69 49.39 49.64 1,517,311 +0.29(+0.58%)
Apr 05, 2019 49.03 49.36 48.96 49.35 1,290,468 +0.61(+1.25%)
Apr 04, 2019 48.55 48.83 48.43 48.75 707,085 +0.15(+0.30%)
Apr 03, 2019 49.09 49.18 48.55 48.60 1,647,090 -0.09(-0.18%)
Apr 02, 2019 48.85 48.90 48.62 48.68 1,523,028 -0.23(-0.46%)
Apr 01, 2019 48.82 49.00 48.68 48.91 1,931,977 +0.50(+1.02%)
Mar 29, 2019 48.52 48.57 48.13 48.42 1,109,547 +0.07(+0.14%)
Mar 28, 2019 48.19 48.37 48.08 48.35 1,443,613 -0.15(-0.30%)
Mar 27, 2019 48.67 48.73 48.22 48.49 2,328,917 -0.39(-0.80%)
Mar 26, 2019 48.82 48.96 48.73 48.88 2,678,215 +0.42(+0.86%)
Mar 25, 2019 48.74 48.82 48.36 48.47 808,937 -0.26(-0.54%)
Mar 22, 2019 49.20 49.25 48.45 48.73 3,244,389 -1.30(-2.59%)
Mar 21, 2019 50.21 50.25 49.86 50.02 1,347,675 -0.37(-0.73%)
Mar 20, 2019 50.21 50.63 49.76 50.39 1,536,615 +0.20(+0.40%)
Mar 19, 2019 51.12 51.17 50.07 50.19 2,213,366 -0.84(-1.64%)
Mar 18, 2019 50.49 51.08 50.49 51.03 1,020,924 +0.72(+1.44%)
Mar 15, 2019 50.42 50.48 50.19 50.30 1,242,652 +0.15(+0.29%)
Mar 14, 2019 49.93 50.27 49.92 50.16 1,942,740 +0.02(+0.03%)
Mar 13, 2019 49.40 50.24 49.40 50.14 1,918,879 +1.25(+2.57%)
Mar 12, 2019 48.92 49.22 48.87 48.89 1,372,771 -0.03(-0.07%)
Mar 11, 2019 48.90 49.09 48.87 48.92 1,295,823 +0.25(+0.51%)
Mar 08, 2019 48.64 48.83 48.39 48.67 3,514,485 -0.40(-0.81%)
Mar 07, 2019 49.34 49.38 48.96 49.07 1,949,262 -0.39(-0.78%)
Mar 06, 2019 49.74 49.74 49.26 49.45 3,625,235 -0.24(-0.48%)
Mar 05, 2019 49.36 49.71 49.12 49.69 4,644,418 +0.25(+0.50%)
Mar 04, 2019 49.17 49.45 48.91 49.44 3,215,300 +0.28(+0.58%)
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.