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 (%)
Nov 30, 2018 47.19 47.32 46.92 47.15 1,996,721 +0.24(+0.51%)
Nov 29, 2018 46.87 47.17 46.67 46.92 1,524,042 -0.08(-0.16%)
Nov 28, 2018 46.24 46.99 45.95 46.99 1,684,326 +0.98(+2.14%)
Nov 27, 2018 46.03 46.18 45.64 46.01 2,036,223 -0.42(-0.89%)
Nov 26, 2018 46.48 46.70 46.27 46.42 1,392,659 +0.65(+1.43%)
Nov 23, 2018 45.75 45.98 45.53 45.77 3,026,983 -2.21(-4.61%)
Nov 21, 2018 47.98 47.98 47.98 0 +1.11(+2.37%)
Nov 20, 2018 47.58 47.65 46.65 46.87 1,601,575 -1.15(-2.40%)
Nov 19, 2018 48.18 48.32 47.83 48.03 1,063,592 -0.40(-0.82%)
Nov 16, 2018 48.20 48.62 48.04 48.43 2,126,211 -0.02(-0.03%)
Nov 15, 2018 47.65 48.56 47.38 48.44 2,262,222 +0.99(+2.09%)
Nov 14, 2018 47.98 48.06 47.21 47.45 2,398,519 +0.94(+2.02%)
Nov 13, 2018 47.07 47.52 46.46 46.51 3,519,093 -1.24(-2.59%)
Nov 12, 2018 48.54 48.67 47.64 47.75 1,396,110 -0.92(-1.90%)
Nov 09, 2018 48.37 48.85 48.21 48.67 2,551,949 -0.36(-0.74%)
Nov 08, 2018 50.09 50.17 48.99 49.04 1,559,257 -1.26(-2.51%)
Nov 07, 2018 50.48 50.50 50.05 50.30 1,124,900 +0.64(+1.28%)
Nov 06, 2018 49.53 49.70 49.17 49.66 1,033,188 +0.08(+0.17%)
Nov 05, 2018 49.83 49.95 49.38 49.58 1,139,091 +0.99(+2.04%)
Nov 02, 2018 49.22 49.37 48.12 48.59 1,893,176 -0.44(-0.90%)
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.