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 (%)
Feb 28, 2019 48.79 49.09 48.60 48.90 1,303,739 +0.18(+0.37%)
Feb 27, 2019 48.86 49.07 48.72 48.72 1,306,789 +0.03(+0.07%)
Feb 26, 2019 48.40 48.97 48.33 48.69 1,921,394 +0.15(+0.30%)
Feb 25, 2019 48.65 48.74 48.31 48.54 1,479,765 -0.29(-0.60%)
Feb 22, 2019 48.78 48.97 48.65 48.83 2,194,575 +0.64(+1.32%)
Feb 21, 2019 48.33 48.46 48.12 48.20 1,329,223 -0.23(-0.48%)
Feb 20, 2019 48.27 48.71 48.21 48.43 1,413,167 -0.03(-0.05%)
Feb 19, 2019 47.97 48.55 47.95 48.46 868,962 +0.09(+0.18%)
Feb 15, 2019 48.10 48.41 48.05 48.37 1,218,432 +0.79(+1.66%)
Feb 14, 2019 47.43 47.91 47.39 47.58 2,215,133 +0.42(+0.89%)
Feb 13, 2019 47.55 47.76 47.16 47.16 2,794,255 -0.63(-1.31%)
Feb 12, 2019 47.74 47.93 47.48 47.79 2,532,175 +0.40(+0.83%)
Feb 11, 2019 47.26 47.46 47.19 47.39 869,070 -0.01(-0.02%)
Feb 08, 2019 47.27 47.50 46.94 47.40 1,629,348 +0.52(+1.10%)
Feb 07, 2019 47.19 47.33 46.69 46.88 2,407,206 -0.91(-1.91%)
Feb 06, 2019 47.73 48.00 47.63 47.79 2,357,209 -0.23(-0.48%)
Feb 05, 2019 47.74 48.11 47.73 48.03 1,375,705 +0.33(+0.68%)
Feb 04, 2019 47.18 47.70 46.83 47.70 1,240,878 +0.17(+0.36%)
Feb 01, 2019 47.35 47.66 47.23 47.53 1,435,818 +0.50(+1.06%)
Jan 31, 2019 47.21 47.42 46.88 47.03 1,465,522 +0.48(+1.03%)
Jan 30, 2019 46.16 46.65 45.97 46.55 2,618,697 +0.09(+0.18%)
Jan 29, 2019 46.45 46.69 46.36 46.46 2,255,980 +0.41(+0.90%)
Jan 28, 2019 45.88 46.31 45.77 46.05 2,538,607 -0.53(-1.14%)
Jan 25, 2019 46.38 46.74 46.21 46.58 2,397,763 +0.75(+1.63%)
Jan 24, 2019 45.65 46.10 45.59 45.84 929,327 +0.34(+0.74%)
Jan 23, 2019 45.90 45.94 45.44 45.50 1,523,290 -0.46(-0.99%)
Jan 22, 2019 45.72 46.08 45.62 45.96 1,981,015 -0.93(-1.98%)
Jan 18, 2019 46.85 46.99 46.58 46.88 1,355,055 +0.69(+1.49%)
Jan 17, 2019 45.84 46.40 45.81 46.20 1,356,842 +0.14(+0.30%)
Jan 16, 2019 45.86 46.32 45.80 46.06 1,518,371 -0.18(-0.39%)
Jan 15, 2019 46.05 46.43 45.92 46.24 2,399,603 -0.42(-0.90%)
Jan 14, 2019 46.10 46.72 46.07 46.66 1,419,077 +0.35(+0.76%)
Jan 11, 2019 46.29 46.51 46.02 46.31 2,673,336 -0.92(-1.95%)
Jan 10, 2019 46.79 47.25 46.75 47.23 1,104,645 -0.36(-0.76%)
Jan 09, 2019 47.18 47.68 47.15 47.59 2,361,748 +1.02(+2.20%)
Jan 08, 2019 46.64 46.77 46.41 46.57 2,702,230 -0.15(-0.31%)
Jan 07, 2019 46.21 46.87 46.02 46.71 1,422,493 -0.09(-0.18%)
Jan 04, 2019 46.13 46.80 46.02 46.80 1,981,960 +1.33(+2.93%)
Jan 03, 2019 45.50 45.59 44.96 45.47 1,279,662 +0.10(+0.23%)
Jan 02, 2019 44.52 45.79 44.35 45.36 1,411,088 +0.52(+1.17%)
Dec 31, 2018 45.13 45.50 44.78 44.84 1,403,815 -0.18(-0.40%)
Dec 28, 2018 45.57 45.63 44.94 45.02 3,014,776 +0.03(+0.08%)
Dec 27, 2018 44.37 45.04 43.88 44.98 2,161,574 +0.18(+0.40%)
Dec 26, 2018 43.22 44.89 42.71 44.80 1,743,235 +1.65(+3.82%)
Dec 24, 2018 44.28 44.59 43.15 43.15 1,082,508 -1.34(-3.01%)
Dec 21, 2018 44.52 45.10 44.24 44.49 2,379,376 -0.40(-0.88%)
Dec 20, 2018 45.10 45.49 44.66 44.89 3,457,977 +0.03(+0.06%)
Dec 19, 2018 45.76 46.16 44.61 44.86 3,120,987 -0.42(-0.93%)
Dec 18, 2018 46.37 46.42 45.02 45.29 2,552,538 -1.12(-2.41%)
Dec 17, 2018 46.94 47.00 46.22 46.40 1,678,692 -0.31(-0.66%)
Dec 14, 2018 47.08 47.38 46.58 46.71 1,228,906 -0.48(-1.01%)
Dec 13, 2018 46.76 47.21 46.67 47.19 2,380,259 +0.93(+2.02%)
Dec 12, 2018 46.70 46.80 46.22 46.26 1,100,747 +0.62(+1.36%)
Dec 11, 2018 46.31 46.45 45.50 45.64 1,604,005 -0.23(-0.50%)
Dec 10, 2018 46.06 46.12 45.39 45.87 1,680,897 -0.20(-0.44%)
Dec 07, 2018 47.07 47.60 46.00 46.07 1,843,998 -0.22(-0.48%)
Dec 06, 2018 46.09 46.36 45.43 46.29 2,585,973 -0.78(-1.66%)
Dec 04, 2018 47.90 47.96 46.96 47.07 1,427,577 -1.23(-2.55%)
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.