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 (%)
Apr 30, 2021 44.68 44.72 44.09 44.28 2,795,200 -0.91(-2.01%)
Apr 29, 2021 45.67 45.70 44.71 45.19 2,653,364 -0.68(-1.48%)
Apr 28, 2021 44.92 46.03 44.90 45.87 2,387,590 +1.16(+2.59%)
Apr 27, 2021 44.52 44.79 44.39 44.71 1,680,656 +0.18(+0.40%)
Apr 26, 2021 44.47 44.72 44.32 44.53 1,998,679 +0.06(+0.13%)
Apr 23, 2021 44.27 44.55 44.11 44.47 1,334,500 +0.41(+0.93%)
Apr 22, 2021 44.27 44.48 44.00 44.06 2,757,865 -0.74(-1.65%)
Apr 21, 2021 44.45 44.88 44.36 44.80 2,172,139 +0.08(+0.18%)
Apr 20, 2021 45.34 45.34 44.23 44.72 2,330,823 -1.20(-2.61%)
Apr 19, 2021 45.83 46.02 45.55 45.92 1,504,858 +0.56(+1.23%)
Apr 16, 2021 45.60 45.67 45.27 45.36 1,657,000 -0.13(-0.29%)
Apr 15, 2021 45.79 45.80 45.26 45.49 1,547,987 -0.04(-0.09%)
Apr 14, 2021 45.22 46.01 45.22 45.53 1,884,333 +0.39(+0.86%)
Apr 13, 2021 45.26 45.32 45.08 45.14 2,486,375 +0.21(+0.47%)
Apr 12, 2021 45.09 45.26 44.62 44.93 3,269,578 -0.06(-0.13%)
Apr 09, 2021 45.15 45.21 44.83 44.99 2,301,600 -0.61(-1.34%)
Apr 08, 2021 45.58 45.72 45.12 45.60 2,041,674 -0.70(-1.51%)
Apr 07, 2021 46.29 46.69 45.98 46.30 2,349,406 +0.28(+0.61%)
Apr 06, 2021 46.20 46.42 45.69 46.02 2,267,822 -0.01(-0.02%)
Apr 05, 2021 46.55 46.56 45.79 46.03 1,523,122 -0.35(-0.75%)
Apr 01, 2021 46.54 46.54 46.02 46.38 2,402,500 -0.16(-0.34%)
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%)
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.