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 44.32 44.33 43.70 44.03 1,585,400 +0.34(+0.79%)
Aug 29, 2019 43.92 43.99 43.67 43.68 1,269,189 +0.38(+0.88%)
Aug 28, 2019 43.02 43.44 42.86 43.30 1,473,318 +0.33(+0.76%)
Aug 27, 2019 43.20 43.34 42.72 42.98 1,319,044 +0.19(+0.43%)
Aug 26, 2019 43.12 43.19 42.70 42.79 1,603,843 +0.35(+0.83%)
Aug 23, 2019 42.89 43.21 42.33 42.44 1,740,630 -0.75(-1.74%)
Aug 22, 2019 43.54 43.58 43.04 43.19 982,898 -0.13(-0.31%)
Aug 21, 2019 43.53 43.58 43.25 43.32 1,120,404 +0.48(+1.13%)
Aug 20, 2019 42.90 42.90 42.43 42.84 1,903,405 -0.30(-0.70%)
Aug 19, 2019 43.11 43.28 42.98 43.13 2,129,616 +0.79(+1.87%)
Aug 16, 2019 42.13 42.53 42.07 42.34 1,723,054 -0.04(-0.08%)
Aug 15, 2019 42.33 42.72 42.21 42.38 1,532,560 -0.24(-0.56%)
Aug 14, 2019 42.78 43.03 42.61 42.61 4,769,226 -0.98(-2.25%)
Aug 13, 2019 43.08 44.04 42.98 43.59 5,815,702 +0.71(+1.64%)
Aug 12, 2019 42.76 42.92 42.68 42.89 2,002,165 -0.14(-0.33%)
Aug 09, 2019 43.17 43.24 42.84 43.03 1,170,058 -0.47(-1.07%)
Aug 08, 2019 43.13 43.52 42.98 43.50 1,373,141 +0.49(+1.15%)
Aug 07, 2019 42.52 43.26 42.25 43.00 1,481,499 -0.19(-0.43%)
Aug 06, 2019 43.42 43.51 42.87 43.19 2,763,905 -0.15(-0.35%)
Aug 05, 2019 43.29 43.52 43.14 43.34 4,142,806 -0.22(-0.51%)
Aug 02, 2019 44.41 44.51 43.37 43.56 4,587,820 -1.36(-3.02%)
Aug 01, 2019 45.22 45.53 44.48 44.92 3,187,576 -0.71(-1.57%)
Jul 31, 2019 46.39 46.42 45.47 45.63 4,153,534 -1.24(-2.65%)
Jul 30, 2019 46.43 46.96 46.28 46.87 3,816,599 -0.46(-0.97%)
Jul 29, 2019 47.57 47.57 47.25 47.33 1,648,171 +0.04(+0.07%)
Jul 26, 2019 47.50 47.51 47.09 47.30 928,199 +0.30(+0.64%)
Jul 25, 2019 47.53 47.57 46.93 47.00 993,376 -0.41(-0.87%)
Jul 24, 2019 47.38 47.82 47.34 47.41 2,868,574 -0.48(-0.99%)
Jul 23, 2019 48.17 48.29 47.88 47.89 1,170,462 -0.10(-0.20%)
Jul 22, 2019 47.93 48.10 47.65 47.99 1,758,580 -0.08(-0.17%)
Jul 19, 2019 47.69 48.10 47.48 48.06 1,687,337 +0.04(+0.09%)
Jul 18, 2019 47.82 48.03 47.47 48.02 2,868,487 -0.16(-0.33%)
Jul 17, 2019 48.35 48.39 48.06 48.18 3,962,479 -0.85(-1.73%)
Jul 16, 2019 49.21 49.61 48.86 49.03 2,495,763 -0.87(-1.75%)
Jul 15, 2019 49.79 50.10 49.58 49.90 3,041,671 +0.11(+0.23%)
Jul 12, 2019 49.41 49.83 49.34 49.78 2,475,502 +0.02(+0.04%)
Jul 11, 2019 49.84 49.89 49.45 49.77 1,172,568 +0.11(+0.23%)
Jul 10, 2019 49.54 49.71 49.26 49.65 1,110,239 +0.72(+1.48%)
Jul 09, 2019 48.89 49.02 48.72 48.93 904,109 -0.11(-0.22%)
Jul 08, 2019 49.01 49.20 48.91 49.03 888,110 +0.20(+0.42%)
Jul 05, 2019 48.91 49.02 48.57 48.83 652,211 -0.12(-0.25%)
Jul 03, 2019 48.81 48.97 48.55 48.96 1,458,405 -0.38(-0.77%)
Jul 02, 2019 49.77 49.80 49.26 49.33 872,336 -0.08(-0.16%)
Jul 01, 2019 49.84 49.86 49.24 49.41 1,085,637 +0.21(+0.43%)
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.