Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.26	49.51	49.16	49.20	860,733	+0.17(+0.34%)
Jun 27, 2019	49.34	49.39	49.00	49.03	699,989	-0.42(-0.86%)
Jun 26, 2019	49.54	49.86	49.40	49.46	1,496,095	+0.56(+1.14%)
Jun 25, 2019	49.26	49.29	48.84	48.90	950,419	-0.26(-0.54%)
Jun 24, 2019	49.19	49.33	48.99	49.17	1,265,115	+0.34(+0.69%)
Jun 21, 2019	48.87	49.10	48.83	48.83	1,164,955	+0.37(+0.76%)
Jun 20, 2019	48.66	48.85	48.30	48.46	1,694,855	+0.78(+1.65%)
Jun 19, 2019	47.62	47.88	47.51	47.68	3,239,219	+0.33(+0.69%)
Jun 18, 2019	47.32	47.67	47.25	47.35	2,252,992	+0.93(+2.01%)
Jun 17, 2019	46.66	46.93	46.35	46.42	1,882,023	-0.48(-1.03%)
Jun 14, 2019	46.63	46.90	46.51	46.90	2,473,688	+0.31(+0.66%)
Jun 13, 2019	46.94	46.99	46.53	46.59	3,574,899	+0.02(+0.04%)
Jun 12, 2019	47.17	47.28	46.49	46.57	4,205,227	-1.50(-3.12%)
Jun 11, 2019	48.30	48.42	47.95	48.07	2,086,645	+0.69(+1.45%)
Jun 10, 2019	47.32	47.62	47.19	47.39	2,009,049	+0.31(+0.66%)
Jun 07, 2019	46.99	47.38	46.91	47.08	1,801,633	+0.66(+1.43%)
Jun 06, 2019	46.26	46.48	46.05	46.41	2,684,184	+0.90(+1.97%)
Jun 05, 2019	46.26	46.28	45.44	45.52	2,810,732	-0.35(-0.76%)
Jun 04, 2019	46.01	46.19	45.76	45.87	1,756,269	+0.38(+0.84%)

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.