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 (%)
Aug 30, 2019 50.25 50.26 49.55 49.92 1,398,200 +0.39(+0.79%)
Aug 29, 2019 49.80 49.88 49.52 49.53 1,119,326 +0.43(+0.88%)
Aug 28, 2019 48.78 49.26 48.60 49.10 1,299,352 +0.37(+0.76%)
Aug 27, 2019 48.98 49.14 48.44 48.73 1,163,294 +0.21(+0.43%)
Aug 26, 2019 48.89 48.98 48.42 48.52 1,414,465 +0.40(+0.83%)
Aug 23, 2019 48.63 49.00 48.00 48.12 1,535,100 -0.85(-1.74%)
Aug 22, 2019 49.37 49.41 48.80 48.97 866,840 -0.15(-0.31%)
Aug 21, 2019 49.36 49.41 49.04 49.12 988,109 +0.55(+1.13%)
Aug 20, 2019 48.64 48.64 48.11 48.57 1,678,655 -0.34(-0.70%)
Aug 19, 2019 48.88 49.08 48.73 48.91 1,878,156 +0.90(+1.87%)
Aug 16, 2019 47.77 48.23 47.70 48.01 1,519,600 -0.04(-0.08%)
Aug 15, 2019 48.00 48.44 47.86 48.05 1,351,599 -0.27(-0.56%)
Aug 14, 2019 48.51 48.79 48.32 48.32 4,206,086 -1.11(-2.25%)
Aug 13, 2019 48.85 49.94 48.73 49.43 5,128,996 +0.80(+1.65%)
Aug 12, 2019 48.49 48.67 48.39 48.63 1,765,754 -0.16(-0.33%)
Aug 09, 2019 48.95 49.03 48.58 48.79 1,031,900 -0.53(-1.07%)
Aug 08, 2019 48.90 49.34 48.73 49.32 1,211,004 +0.56(+1.15%)
Aug 07, 2019 48.21 49.05 47.91 48.76 1,306,567 -0.21(-0.43%)
Aug 06, 2019 49.23 49.34 48.61 48.97 2,437,549 -0.17(-0.35%)
Aug 05, 2019 49.09 49.34 48.92 49.14 3,653,632 -0.25(-0.51%)
Aug 02, 2019 50.36 50.47 49.18 49.39 4,046,100 -1.54(-3.02%)
Aug 01, 2019 51.27 51.63 50.44 50.93 2,811,194 -0.81(-1.57%)
Jul 31, 2019 52.60 52.63 51.56 51.74 3,663,094 -1.41(-2.65%)
Jul 30, 2019 52.65 53.25 52.48 53.15 3,365,943 -0.52(-0.97%)
Jul 29, 2019 53.94 53.94 53.58 53.67 1,453,559 +0.04(+0.07%)
Jul 26, 2019 53.86 53.87 53.39 53.63 818,600 +0.34(+0.64%)
Jul 25, 2019 53.89 53.94 53.21 53.29 876,081 -0.47(-0.87%)
Jul 24, 2019 53.72 54.22 53.68 53.76 2,529,859 -0.54(-0.99%)
Jul 23, 2019 54.62 54.76 54.29 54.30 1,032,257 -0.11(-0.20%)
Jul 22, 2019 54.35 54.54 54.03 54.41 1,550,931 -0.09(-0.17%)
Jul 19, 2019 54.07 54.54 53.84 54.50 1,488,100 +0.05(+0.09%)
Jul 18, 2019 54.22 54.46 53.83 54.45 2,529,782 -0.18(-0.33%)
Jul 17, 2019 54.82 54.87 54.50 54.63 3,494,598 -0.96(-1.73%)
Jul 16, 2019 55.80 56.25 55.40 55.59 2,201,069 -0.99(-1.75%)
Jul 15, 2019 56.46 56.81 56.22 56.58 2,682,517 +0.13(+0.23%)
Jul 12, 2019 56.02 56.50 55.95 56.45 2,183,200 +0.02(+0.04%)
Jul 11, 2019 56.51 56.57 56.07 56.43 1,034,114 +0.13(+0.23%)
Jul 10, 2019 56.17 56.36 55.85 56.30 979,145 +0.82(+1.48%)
Jul 09, 2019 55.44 55.58 55.24 55.48 797,354 -0.12(-0.22%)
Jul 08, 2019 55.57 55.79 55.46 55.60 783,244 +0.23(+0.42%)
Jul 05, 2019 55.46 55.58 55.07 55.37 575,200 -0.14(-0.25%)
Jul 03, 2019 55.34 55.53 55.05 55.51 1,286,200 -0.43(-0.77%)
Jul 02, 2019 56.43 56.47 55.85 55.94 769,333 -0.09(-0.16%)
Jul 01, 2019 56.51 56.54 55.83 56.03 957,448 +0.24(+0.43%)
Jun 28, 2019 55.86 56.14 55.74 55.79 759,100 +0.19(+0.34%)
Jun 27, 2019 55.95 56.00 55.55 55.60 617,336 -0.48(-0.86%)
Jun 26, 2019 56.17 56.54 56.01 56.08 1,319,440 +0.63(+1.14%)
Jun 25, 2019 55.86 55.89 55.38 55.45 838,196 -0.30(-0.54%)
Jun 24, 2019 55.78 55.93 55.55 55.75 1,115,733 +0.38(+0.69%)
Jun 21, 2019 55.41 55.67 55.37 55.37 1,027,400 +0.42(+0.76%)
Jun 20, 2019 55.18 55.39 54.77 54.95 1,494,730 +0.89(+1.65%)
Jun 19, 2019 54.00 54.29 53.87 54.06 2,856,739 +0.37(+0.69%)
Jun 18, 2019 53.66 54.05 53.58 53.69 1,986,964 +1.06(+2.01%)
Jun 17, 2019 52.91 53.21 52.56 52.63 1,659,798 -0.55(-1.03%)
Jun 14, 2019 52.87 53.18 52.74 53.18 2,181,600 +0.35(+0.66%)
Jun 13, 2019 53.22 53.28 52.76 52.83 3,152,783 +0.02(+0.04%)
Jun 12, 2019 53.48 53.61 52.71 52.81 3,708,683 -1.70(-3.12%)
Jun 11, 2019 54.77 54.91 54.37 54.51 1,840,259 +0.78(+1.45%)
Jun 10, 2019 53.65 54.00 53.51 53.73 1,771,825 +0.35(+0.66%)
Jun 07, 2019 53.28 53.73 53.19 53.38 1,588,900 +0.03(+0.06%)
Jun 06, 2019 53.17 53.43 52.94 53.35 2,335,225 +1.03(+1.97%)
Jun 05, 2019 53.17 53.20 52.23 52.32 2,445,321 -0.40(-0.76%)
Jun 04, 2019 52.88 53.09 52.60 52.72 1,527,944 +0.44(+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.