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 (%)
Oct 31, 2018 49.36 50.11 49.27 49.69 2,234,188 +0.61(+1.24%)
Oct 30, 2018 48.65 49.16 48.43 49.08 2,483,500 +0.50(+1.03%)
Oct 29, 2018 49.44 49.52 48.21 48.58 2,016,252 -0.47(-0.95%)
Oct 26, 2018 47.93 49.43 47.87 49.04 3,324,763 -0.28(-0.57%)
Oct 25, 2018 49.47 49.93 49.12 49.32 2,653,653 +1.03(+2.12%)
Oct 24, 2018 49.73 49.81 48.20 48.30 2,971,880 -1.66(-3.33%)
Oct 23, 2018 49.86 50.22 49.37 49.96 3,400,154 -0.75(-1.47%)
Oct 22, 2018 51.10 51.13 50.55 50.71 1,250,303 -0.86(-1.66%)
Oct 19, 2018 51.43 51.79 51.38 51.56 2,512,441 +0.24(+0.46%)
Oct 18, 2018 51.62 51.95 51.16 51.33 2,620,007 -0.98(-1.86%)
Oct 17, 2018 52.66 52.66 51.88 52.30 1,226,084 -0.27(-0.52%)
Oct 16, 2018 52.27 53.03 52.19 52.57 1,704,069 -0.10(-0.19%)
Oct 15, 2018 52.81 52.91 52.46 52.67 2,395,127 +0.46(+0.88%)
Oct 12, 2018 52.72 52.72 51.62 52.22 3,480,552 +0.01(+0.02%)
Oct 11, 2018 53.13 53.20 51.77 52.21 1,798,778 -1.24(-2.32%)
Oct 10, 2018 54.34 54.38 53.28 53.45 2,753,344 -0.14(-0.25%)
Oct 09, 2018 52.96 53.95 52.84 53.58 1,712,487 +0.76(+1.44%)
Oct 08, 2018 52.61 53.00 52.40 52.82 1,522,340 -1.09(-2.03%)
Oct 05, 2018 54.43 54.49 53.57 53.91 1,031,912 -0.70(-1.27%)
Oct 04, 2018 55.01 55.09 54.31 54.61 1,831,258 -0.42(-0.76%)
Oct 03, 2018 55.20 55.37 54.79 55.02 1,334,996 -0.02(-0.03%)
Oct 02, 2018 55.23 55.30 54.86 55.04 1,030,293 -0.45(-0.81%)
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.