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 (%)
Dec 31, 2019 49.28 49.46 49.17 49.46 632,775 +0.19(+0.38%)
Dec 30, 2019 49.47 49.55 49.27 49.27 1,581,331 +0.10(+0.20%)
Dec 27, 2019 49.32 49.38 49.17 49.17 1,139,756 -0.12(-0.24%)
Dec 26, 2019 49.07 49.43 49.07 49.29 722,966 +0.30(+0.60%)
Dec 24, 2019 49.02 49.19 48.97 48.99 519,056 -0.23(-0.47%)
Dec 23, 2019 48.68 49.22 48.64 49.22 2,236,499 +0.60(+1.23%)
Dec 20, 2019 48.82 48.86 48.50 48.62 2,644,372 -0.04(-0.07%)
Dec 19, 2019 48.59 48.79 48.51 48.66 1,806,213 +0.10(+0.20%)
Dec 18, 2019 48.57 48.60 48.27 48.56 1,870,701 +0.06(+0.13%)
Dec 17, 2019 48.70 48.83 48.37 48.50 1,306,548 +0.47(+0.99%)
Dec 16, 2019 48.21 48.28 48.02 48.02 1,962,598 +0.66(+1.40%)
Dec 13, 2019 47.85 48.10 47.36 47.36 1,720,759 -0.15(-0.32%)
Dec 12, 2019 47.18 47.72 47.16 47.51 1,305,519 +0.40(+0.85%)
Dec 11, 2019 47.09 47.30 46.92 47.11 1,213,233 +0.13(+0.27%)
Dec 10, 2019 47.07 47.30 46.92 46.99 2,049,983 -0.08(-0.17%)
Dec 09, 2019 47.23 47.43 46.98 47.07 1,204,597 -0.31(-0.66%)
Dec 06, 2019 47.10 47.54 47.10 47.38 1,448,484 +0.62(+1.32%)
Dec 05, 2019 47.21 47.23 46.75 46.76 1,404,825 +0.00(+0.00%)
Dec 04, 2019 46.65 46.92 46.58 46.76 1,966,539 +0.41(+0.89%)
Dec 03, 2019 46.16 46.54 45.87 46.35 1,568,483 -0.34(-0.73%)
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.