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%)
Oct 01, 2020 32.50 32.56 32.10 32.42 4,490,249 -0.70(-2.10%)
Sep 30, 2020 33.20 33.72 32.94 33.12 5,901,590 +0.94(+2.91%)
Sep 29, 2020 32.39 32.48 31.87 32.18 5,293,767 -0.44(-1.36%)
Sep 28, 2020 32.37 32.70 32.28 32.63 3,568,196 +1.05(+3.33%)
Sep 25, 2020 31.43 31.61 31.19 31.57 2,837,116 -0.65(-2.01%)
Sep 24, 2020 32.34 32.65 31.82 32.22 2,177,412 +0.20(+0.63%)
Sep 23, 2020 33.13 33.15 32.01 32.02 2,599,371 -0.82(-2.50%)
Sep 22, 2020 33.69 33.90 32.77 32.84 2,431,228 -0.41(-1.22%)
Sep 21, 2020 33.54 33.60 32.82 33.24 2,196,015 -1.33(-3.85%)
Sep 18, 2020 34.93 35.03 34.45 34.58 5,532,165 -0.81(-2.29%)
Sep 17, 2020 35.24 35.48 35.01 35.39 4,252,743 -0.47(-1.32%)
Sep 16, 2020 35.63 36.19 35.33 35.86 2,034,962 +0.08(+0.24%)
Sep 15, 2020 36.16 36.35 35.76 35.78 2,851,666 -0.05(-0.13%)
Sep 14, 2020 36.09 36.12 35.61 35.82 3,534,518 -0.52(-1.43%)
Sep 11, 2020 36.25 36.44 35.95 36.34 3,199,683 +0.49(+1.37%)
Sep 10, 2020 37.00 37.13 35.84 35.85 3,436,010 -0.57(-1.56%)
Sep 09, 2020 36.70 37.03 36.39 36.42 2,678,842 +0.53(+1.47%)
Sep 08, 2020 36.21 36.36 35.59 35.89 3,613,498 -1.06(-2.86%)
Sep 04, 2020 37.33 37.39 36.31 36.95 3,513,286 +0.09(+0.26%)
Sep 03, 2020 37.18 37.63 36.64 36.85 3,307,897 -0.17(-0.46%)
Sep 02, 2020 37.29 37.40 36.91 37.02 3,716,887 -0.03(-0.08%)
Sep 01, 2020 37.18 37.45 36.84 37.05 5,729,355 -0.31(-0.83%)
Aug 31, 2020 37.84 37.84 37.27 37.36 2,293,046 -0.37(-0.98%)
Aug 28, 2020 37.35 37.75 37.22 37.73 1,934,891 +0.52(+1.40%)
Aug 27, 2020 37.46 37.46 36.86 37.21 3,326,359 -0.03(-0.08%)
Aug 26, 2020 37.41 37.51 37.14 37.24 2,180,562 +0.01(+0.03%)
Aug 25, 2020 37.68 37.72 37.00 37.23 1,921,945 -0.23(-0.60%)
Aug 24, 2020 37.45 37.56 37.18 37.46 2,178,484 +1.26(+3.47%)
Aug 21, 2020 35.91 36.29 35.79 36.20 3,027,683 -0.42(-1.13%)
Aug 20, 2020 36.46 36.80 36.37 36.62 3,896,337 -0.29(-0.79%)
Aug 19, 2020 36.89 37.23 36.82 36.91 4,956,644 +0.12(+0.33%)
Aug 18, 2020 37.27 37.40 36.72 36.79 3,021,163 -0.28(-0.76%)
Aug 17, 2020 37.43 37.52 36.92 37.07 1,885,480 -0.22(-0.58%)
Aug 14, 2020 37.14 37.60 37.10 37.29 1,367,737 -0.47(-1.25%)
Aug 13, 2020 38.06 38.24 37.50 37.76 967,797 -0.45(-1.19%)
Aug 12, 2020 38.64 38.66 38.06 38.21 1,417,312 +0.71(+1.89%)
Aug 11, 2020 38.38 38.50 37.42 37.50 1,917,627 +0.48(+1.30%)
Aug 10, 2020 36.99 37.17 36.78 37.02 1,706,441 +0.25(+0.69%)
Aug 07, 2020 36.40 36.83 36.37 36.77 1,181,545 -0.35(-0.94%)
Aug 06, 2020 37.12 37.34 36.87 37.12 956,236 -0.43(-1.16%)
Aug 05, 2020 37.73 38.17 37.47 37.55 2,386,661 +0.40(+1.07%)
Aug 04, 2020 36.57 37.16 36.46 37.15 1,743,767 +0.83(+2.29%)
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.