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 (%)
Mar 29, 2019 48.52 48.57 48.13 48.42 1,109,547 +0.07(+0.14%)
Mar 28, 2019 48.19 48.37 48.08 48.35 1,443,613 -0.15(-0.30%)
Mar 27, 2019 48.67 48.73 48.22 48.49 2,328,917 -0.39(-0.80%)
Mar 26, 2019 48.82 48.96 48.73 48.88 2,678,215 +0.42(+0.86%)
Mar 25, 2019 48.74 48.82 48.36 48.47 808,937 -0.26(-0.54%)
Mar 22, 2019 49.20 49.25 48.45 48.73 3,244,389 -1.30(-2.59%)
Mar 21, 2019 50.21 50.25 49.86 50.02 1,347,675 -0.37(-0.73%)
Mar 20, 2019 50.21 50.63 49.76 50.39 1,536,615 +0.20(+0.40%)
Mar 19, 2019 51.12 51.17 50.07 50.19 2,213,366 -0.84(-1.64%)
Mar 18, 2019 50.49 51.08 50.49 51.03 1,020,924 +0.72(+1.44%)
Mar 15, 2019 50.42 50.48 50.19 50.30 1,242,652 +0.15(+0.29%)
Mar 14, 2019 49.93 50.27 49.92 50.16 1,942,740 +0.02(+0.03%)
Mar 13, 2019 49.40 50.24 49.40 50.14 1,918,879 +1.25(+2.57%)
Mar 12, 2019 48.92 49.22 48.87 48.89 1,372,771 -0.03(-0.07%)
Mar 11, 2019 48.90 49.09 48.87 48.92 1,295,823 +0.25(+0.51%)
Mar 08, 2019 48.64 48.83 48.39 48.67 3,514,485 -0.40(-0.81%)
Mar 07, 2019 49.34 49.38 48.96 49.07 1,949,262 -0.39(-0.78%)
Mar 06, 2019 49.74 49.74 49.26 49.45 3,625,235 -0.24(-0.48%)
Mar 05, 2019 49.36 49.71 49.12 49.69 4,644,418 +0.25(+0.50%)
Mar 04, 2019 49.17 49.45 48.91 49.44 3,215,300 +0.28(+0.58%)
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.