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 31, 2021 46.49 46.91 46.49 46.54 2,246,890 -0.54(-1.15%)
Mar 30, 2021 46.90 47.33 46.81 47.08 1,224,895 +0.07(+0.15%)
Mar 29, 2021 46.59 47.27 46.40 47.01 1,565,854 +0.33(+0.71%)
Mar 26, 2021 46.34 46.68 46.13 46.68 1,409,300 +0.98(+2.14%)
Mar 25, 2021 45.46 45.93 44.89 45.70 2,721,418 -0.89(-1.91%)
Mar 24, 2021 46.01 46.97 46.00 46.59 2,125,656 +0.89(+1.95%)
Mar 23, 2021 45.71 46.41 45.50 45.70 2,728,558 -1.94(-4.07%)
Mar 22, 2021 47.62 48.01 47.54 47.64 2,972,121 -0.41(-0.85%)
Mar 19, 2021 47.24 48.29 47.01 48.05 2,706,400 +0.81(+1.71%)
Mar 18, 2021 48.22 48.55 47.20 47.24 2,639,179 -1.69(-3.45%)
Mar 17, 2021 48.19 49.08 48.14 48.93 1,910,124 +0.29(+0.60%)
Mar 16, 2021 48.73 48.79 48.05 48.64 1,293,394 -0.60(-1.22%)
Mar 15, 2021 49.76 49.89 48.96 49.24 2,393,787 -1.02(-2.03%)
Mar 12, 2021 50.00 50.41 49.75 50.26 1,328,900 +0.63(+1.27%)
Mar 11, 2021 49.49 50.00 49.23 49.63 1,468,886 +0.02(+0.04%)
Mar 10, 2021 48.84 49.64 48.71 49.61 1,482,063 +1.36(+2.82%)
Mar 09, 2021 48.51 48.62 47.77 48.25 1,832,949 -0.32(-0.66%)
Mar 08, 2021 48.46 48.93 47.96 48.57 3,212,000 -0.63(-1.28%)
Mar 05, 2021 49.25 49.62 48.78 49.20 5,554,300 +0.88(+1.82%)
Mar 04, 2021 48.15 49.21 47.75 48.32 3,218,790 +0.77(+1.62%)
Mar 03, 2021 47.01 47.86 47.01 47.55 2,036,677 +0.59(+1.26%)
Mar 02, 2021 46.81 47.34 46.79 46.96 2,092,520 +0.21(+0.45%)
Mar 01, 2021 46.74 47.06 46.42 46.75 2,294,551 +0.35(+0.75%)
Feb 26, 2021 46.83 46.88 46.12 46.40 2,521,800 -1.41(-2.95%)
Feb 25, 2021 48.46 48.94 47.58 47.81 3,166,324 +0.15(+0.31%)
Feb 24, 2021 46.66 47.67 46.56 47.66 2,456,700 +0.52(+1.10%)
Feb 23, 2021 46.66 47.15 45.78 47.14 2,946,757 +1.59(+3.49%)
Feb 22, 2021 45.45 46.18 45.43 45.55 3,332,103 +0.58(+1.29%)
Feb 19, 2021 44.33 44.98 44.25 44.97 2,396,000 +0.92(+2.09%)
Feb 18, 2021 44.70 44.89 43.98 44.05 2,650,615 -1.00(-2.22%)
Feb 17, 2021 44.36 45.13 43.98 45.05 2,623,398 +0.90(+2.04%)
Feb 16, 2021 43.77 44.39 43.71 44.15 1,869,844 +1.38(+3.23%)
Feb 12, 2021 41.90 42.80 41.84 42.77 1,810,500 +0.63(+1.50%)
Feb 11, 2021 41.86 42.16 41.67 42.14 3,347,583 -0.20(-0.47%)
Feb 10, 2021 41.73 42.46 41.59 42.34 3,881,860 +0.15(+0.36%)
Feb 09, 2021 42.80 42.80 41.50 42.19 3,730,241 -1.32(-3.03%)
Feb 08, 2021 42.48 43.67 42.42 43.51 3,645,929 +1.19(+2.81%)
Feb 05, 2021 42.29 42.43 41.81 42.32 2,869,900 +0.22(+0.52%)
Feb 04, 2021 42.14 42.16 41.50 42.10 2,333,468 -0.35(-0.82%)
Feb 03, 2021 41.57 42.59 41.57 42.45 4,207,427 +0.42(+1.00%)
Feb 02, 2021 42.21 42.31 41.49 42.03 4,347,255 -0.07(-0.17%)
Feb 01, 2021 42.21 42.31 41.66 42.10 2,620,034 +0.02(+0.05%)
Jan 29, 2021 43.08 43.15 41.84 42.08 2,004,200 -1.42(-3.26%)
Jan 28, 2021 43.36 43.90 43.27 43.50 1,632,854 +0.54(+1.26%)
Jan 27, 2021 42.86 43.69 42.25 42.96 1,852,071 -0.60(-1.38%)
Jan 26, 2021 43.90 44.12 43.38 43.56 2,761,130 +0.14(+0.32%)
Jan 25, 2021 43.01 43.42 42.55 43.42 2,392,170 -1.02(-2.30%)
Jan 22, 2021 43.68 44.51 43.46 44.44 2,506,000 +0.25(+0.57%)
Jan 21, 2021 45.04 45.07 43.79 44.19 2,238,678 -1.07(-2.36%)
Jan 20, 2021 45.25 45.44 44.94 45.26 1,351,315 +0.28(+0.62%)
Jan 19, 2021 45.11 45.30 44.71 44.98 2,156,074 +0.75(+1.70%)
Jan 15, 2021 45.06 45.09 43.98 44.23 2,497,700 -1.71(-3.72%)
Jan 14, 2021 45.51 46.19 45.44 45.94 2,390,780 +0.35(+0.77%)
Jan 13, 2021 45.71 45.80 45.28 45.59 1,916,039 +0.40(+0.89%)
Jan 12, 2021 45.11 45.42 44.82 45.19 2,296,809 -0.02(-0.04%)
Jan 11, 2021 44.40 45.42 44.33 45.21 1,932,040 -0.69(-1.50%)
Jan 08, 2021 45.96 46.09 45.45 45.90 1,893,000 -0.29(-0.63%)
Jan 07, 2021 45.52 46.30 45.44 46.19 2,649,071 +0.65(+1.43%)
Jan 06, 2021 45.25 45.98 45.01 45.54 4,041,055 +2.06(+4.74%)
Jan 05, 2021 42.89 44.08 42.86 43.48 3,579,147 +1.10(+2.60%)
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.