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 (%)
Sep 30, 2019	46.47	46.76	46.39	46.50	5,210,161	+0.13(+0.27%)
Sep 27, 2019	46.23	46.65	46.16	46.38	4,948,372	+0.15(+0.33%)
Sep 26, 2019	45.68	46.40	45.55	46.23	3,782,639	+0.80(+1.77%)
Sep 25, 2019	45.43	45.62	45.15	45.42	3,113,323	-0.38(-0.84%)
Sep 24, 2019	47.14	47.18	45.77	45.81	3,152,600	-1.53(-3.22%)
Sep 23, 2019	47.06	47.67	46.98	47.33	2,034,781	-0.15(-0.32%)
Sep 20, 2019	47.65	48.05	47.48	47.48	3,014,098	+0.86(+1.85%)
Sep 19, 2019	47.23	47.24	46.27	46.62	1,406,380	+0.03(+0.06%)
Sep 18, 2019	46.68	47.04	46.37	46.59	1,468,880	+0.01(+0.02%)
Sep 17, 2019	47.39	47.43	46.19	46.58	3,470,284	+0.16(+0.34%)
Sep 16, 2019	46.49	47.02	46.36	46.42	2,936,954	+0.70(+1.52%)
Sep 13, 2019	45.76	45.81	45.34	45.73	1,490,041	+0.13(+0.29%)
Sep 12, 2019	44.96	45.66	44.79	45.60	1,246,826	+0.23(+0.51%)
Sep 11, 2019	45.87	46.10	45.25	45.37	1,422,426	-0.38(-0.83%)
Sep 10, 2019	45.98	46.25	45.60	45.75	2,120,036	+0.84(+1.87%)
Sep 09, 2019	44.93	45.23	44.85	44.91	1,858,837	+0.35(+0.79%)
Sep 06, 2019	44.40	44.68	44.25	44.55	1,282,312	+0.10(+0.22%)
Sep 05, 2019	44.80	45.00	44.45	44.46	1,830,088	+0.43(+0.98%)
Sep 04, 2019	43.95	44.17	43.88	44.03	1,228,817	+0.56(+1.28%)

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.