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 29, 2020 37.48 37.62 36.96 37.58 2,459,000 +0.14(+0.37%)
May 28, 2020 38.05 38.12 37.37 37.44 4,483,715 +0.18(+0.48%)
May 27, 2020 37.76 37.86 36.88 37.26 3,055,008 +0.74(+2.03%)
May 26, 2020 36.72 36.89 36.42 36.52 1,553,997 +0.50(+1.39%)
May 22, 2020 36.03 36.06 35.33 36.02 1,442,200 -0.02(-0.06%)
May 21, 2020 36.41 36.55 35.47 36.04 1,832,644 -0.45(-1.23%)
May 20, 2020 36.47 36.90 36.13 36.49 2,874,048 +1.14(+3.22%)
May 19, 2020 36.02 36.08 35.34 35.35 3,638,070 -0.34(-0.95%)
May 18, 2020 35.83 36.23 35.38 35.69 2,697,880 +2.66(+8.05%)
May 15, 2020 33.66 34.09 33.03 33.03 2,057,200 -0.70(-2.08%)
May 14, 2020 32.50 33.77 32.01 33.73 2,726,858 +0.44(+1.32%)
May 13, 2020 34.49 34.49 33.18 33.29 2,355,937 -1.21(-3.51%)
May 12, 2020 35.27 35.44 34.50 34.50 1,542,387 -0.31(-0.89%)
May 11, 2020 35.35 35.40 34.81 34.81 2,043,082 -1.61(-4.42%)
May 08, 2020 35.37 36.42 35.20 36.42 1,691,600 +1.52(+4.36%)
May 07, 2020 35.19 35.64 34.90 34.90 6,277,109 +0.69(+2.02%)
May 06, 2020 35.10 35.20 34.05 34.21 6,293,895 -0.80(-2.29%)
May 05, 2020 35.76 36.26 34.85 35.01 6,894,095 +1.45(+4.32%)
May 04, 2020 33.22 33.86 32.83 33.56 9,243,317 +0.13(+0.39%)
May 01, 2020 34.21 34.68 32.40 33.43 6,654,900 -1.72(-4.89%)
Apr 30, 2020 35.79 36.08 34.95 35.15 3,426,737 -2.35(-6.27%)
Apr 29, 2020 36.50 37.50 36.39 37.50 2,295,323 +1.81(+5.07%)
Apr 28, 2020 35.36 36.00 34.79 35.69 1,680,899 +0.53(+1.51%)
Apr 27, 2020 34.10 35.65 33.90 35.16 1,788,582 +1.01(+2.96%)
Apr 24, 2020 35.16 35.23 34.15 34.15 2,673,500 -0.46(-1.33%)
Apr 23, 2020 34.63 35.94 34.43 34.61 2,487,922 +0.24(+0.70%)
Apr 22, 2020 33.82 34.50 33.57 34.37 2,635,934 +1.84(+5.66%)
Apr 21, 2020 32.10 32.92 31.96 32.53 4,820,851 -0.47(-1.42%)
Apr 20, 2020 32.73 33.86 32.60 33.00 4,369,078 -1.51(-4.38%)
Apr 17, 2020 33.62 34.51 33.34 34.51 4,663,500 +2.26(+7.01%)
Apr 16, 2020 32.82 32.86 31.93 32.25 5,654,303 -1.43(-4.25%)
Apr 15, 2020 33.59 33.93 32.63 33.68 3,589,595 -1.68(-4.75%)
Apr 14, 2020 36.65 36.89 35.27 35.36 2,609,189 -0.83(-2.29%)
Apr 13, 2020 37.05 37.34 35.70 36.19 1,513,388 -0.55(-1.50%)
Apr 09, 2020 36.83 37.64 35.66 36.74 4,393,200 -0.36(-0.97%)
Apr 08, 2020 36.20 37.21 35.90 37.10 2,405,505 +0.68(+1.87%)
Apr 07, 2020 37.65 37.91 36.31 36.42 4,382,296 -0.79(-2.12%)
Apr 06, 2020 36.29 37.21 35.66 37.21 3,128,963 +1.54(+4.32%)
Apr 03, 2020 36.73 36.93 35.23 35.67 3,760,100 -4.05(-10.20%)
Apr 02, 2020 40.12 41.12 38.42 39.72 4,921,052 +2.24(+5.98%)
Apr 01, 2020 38.35 39.24 37.27 37.48 4,019,802 +0.24(+0.64%)
Mar 31, 2020 38.33 38.87 36.65 37.24 5,090,346 +0.46(+1.25%)
Mar 30, 2020 36.44 37.50 35.77 36.78 3,966,520 +1.58(+4.49%)
Mar 27, 2020 34.21 35.57 33.37 35.20 3,443,400 -0.17(-0.48%)
Mar 26, 2020 34.23 36.12 34.14 35.37 4,558,445 -0.75(-2.08%)
Mar 25, 2020 34.29 36.66 33.52 36.12 6,755,266 +3.15(+9.55%)
Mar 24, 2020 31.32 33.48 31.32 32.97 5,664,701 +4.17(+14.48%)
Mar 23, 2020 29.58 29.58 28.17 28.80 10,012,799 +3.38(+13.30%)
Mar 20, 2020 25.88 27.67 25.42 25.42 9,054,300 +0.66(+2.67%)
Mar 19, 2020 23.69 25.40 22.65 24.76 8,287,746 -0.04(-0.16%)
Mar 18, 2020 24.73 25.22 22.13 24.80 6,214,980 -2.83(-10.24%)
Mar 17, 2020 27.42 27.92 26.61 27.63 4,180,825 +1.33(+5.06%)
Mar 16, 2020 26.62 27.84 26.00 26.30 5,041,125 -4.92(-15.76%)
Mar 13, 2020 31.75 31.75 28.44 31.22 4,990,400 +2.11(+7.25%)
Mar 12, 2020 31.97 32.00 28.81 29.11 8,805,335 -5.40(-15.65%)
Mar 11, 2020 36.41 36.53 34.06 34.51 7,588,813 -2.51(-6.78%)
Mar 10, 2020 37.03 37.27 35.25 37.02 6,897,151 +2.25(+6.47%)
Mar 09, 2020 36.70 37.08 34.76 34.77 11,580,634 -7.54(-17.82%)
Mar 06, 2020 42.50 42.78 41.89 42.31 3,422,800 -1.23(-2.82%)
Mar 05, 2020 43.63 43.92 43.11 43.54 2,737,448 -1.29(-2.88%)
Mar 04, 2020 44.36 44.94 44.03 44.83 3,292,367 +1.33(+3.06%)
Mar 03, 2020 44.26 45.07 43.21 43.50 4,042,287 -0.92(-2.07%)
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.