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 30, 2020 28.93 29.31 28.74 29.29 3,520,633 +0.56(+1.95%)
Oct 29, 2020 28.00 28.74 27.66 28.73 3,414,756 +0.57(+2.02%)
Oct 28, 2020 28.34 28.70 27.91 28.16 4,906,190 -1.49(-5.02%)
Oct 27, 2020 30.08 30.11 29.61 29.64 4,515,537 -1.17(-3.79%)
Oct 26, 2020 31.27 31.36 30.52 30.81 4,177,434 -0.93(-2.92%)
Oct 23, 2020 32.38 32.39 31.57 31.74 2,917,067 +0.05(+0.15%)
Oct 22, 2020 31.03 31.78 30.98 31.69 3,494,497 +0.10(+0.31%)
Oct 21, 2020 32.02 32.13 31.59 31.59 2,630,464 -0.54(-1.68%)
Oct 20, 2020 32.15 32.40 31.99 32.13 2,175,442 +0.62(+1.96%)
Oct 19, 2020 32.03 32.37 31.43 31.52 2,506,457 -0.35(-1.09%)
Oct 16, 2020 31.87 32.23 31.60 31.86 2,402,978 -0.28(-0.87%)
Oct 15, 2020 31.76 32.20 31.61 32.14 3,244,409 -0.58(-1.77%)
Oct 14, 2020 32.90 33.16 32.70 32.72 1,891,101 -0.29(-0.88%)
Oct 13, 2020 33.35 33.38 32.86 33.01 2,231,245 -0.72(-2.15%)
Oct 12, 2020 34.03 34.03 33.54 33.74 1,901,587 -0.30(-0.88%)
Oct 09, 2020 34.35 34.38 33.82 34.04 10,913,291 +0.31(+0.92%)
Oct 08, 2020 33.57 33.89 33.44 33.73 2,277,279 +0.35(+1.04%)
Oct 07, 2020 33.22 33.43 32.85 33.38 1,469,099 +0.29(+0.88%)
Oct 06, 2020 34.01 34.11 33.05 33.09 2,305,893 -0.09(-0.26%)
Oct 05, 2020 32.77 33.20 32.48 33.18 3,043,803 +0.99(+3.09%)
Oct 02, 2020 31.47 32.41 31.43 32.18 3,404,953 -0.24(-0.74%)
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.