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 (%)
Jul 31, 2020 35.39 35.59 34.78 35.56 3,540,293 -0.60(-1.67%)
Jul 30, 2020 36.34 36.44 35.28 36.16 2,695,479 -0.03(-0.08%)
Jul 29, 2020 35.85 36.25 35.77 36.19 2,997,921 +0.31(+0.87%)
Jul 28, 2020 35.94 36.12 35.74 35.88 1,354,862 -0.46(-1.27%)
Jul 27, 2020 36.23 36.39 35.87 36.34 3,669,032 +0.23(+0.63%)
Jul 24, 2020 35.89 36.22 35.77 36.12 2,815,966 +0.34(+0.95%)
Jul 23, 2020 35.41 35.84 35.34 35.78 1,721,332 +0.00(+0.00%)
Jul 22, 2020 36.09 36.09 35.65 35.78 1,733,451 -0.75(-2.04%)
Jul 21, 2020 35.96 36.77 35.95 36.52 1,738,515 +0.85(+2.38%)
Jul 20, 2020 36.02 36.26 35.60 35.67 1,594,833 -0.66(-1.82%)
Jul 17, 2020 36.55 36.57 36.20 36.33 1,043,013 -0.40(-1.08%)
Jul 16, 2020 37.06 37.26 36.56 36.73 1,471,347 -0.39(-1.04%)
Jul 15, 2020 37.19 37.37 36.79 37.12 1,884,777 +0.25(+0.69%)
Jul 14, 2020 35.94 36.95 35.83 36.86 2,006,318 +1.21(+3.39%)
Jul 13, 2020 36.19 36.26 35.53 35.65 1,610,286 -0.01(-0.03%)
Jul 10, 2020 35.38 35.78 35.27 35.66 2,372,516 +0.56(+1.59%)
Jul 09, 2020 36.16 36.20 35.01 35.10 2,889,695 -1.60(-4.35%)
Jul 08, 2020 36.40 36.88 36.36 36.70 2,294,741 +0.31(+0.86%)
Jul 07, 2020 37.03 37.06 36.38 36.39 1,497,350 -0.98(-2.63%)
Jul 06, 2020 37.52 37.85 37.21 37.37 1,171,391 +0.58(+1.57%)
Jul 02, 2020 36.88 37.34 36.59 36.80 1,614,933 +0.58(+1.59%)
Jul 01, 2020 36.12 36.60 36.04 36.22 1,310,449 -0.09(-0.26%)
Jun 30, 2020 35.86 36.53 35.68 36.31 1,428,002 -0.42(-1.13%)
Jun 29, 2020 36.64 37.09 36.41 36.73 1,557,940 +0.14(+0.39%)
Jun 26, 2020 36.96 37.05 36.14 36.59 2,352,923 -0.40(-1.07%)
Jun 25, 2020 35.98 37.03 35.87 36.98 1,657,804 +0.83(+2.28%)
Jun 24, 2020 37.18 37.18 36.03 36.16 1,979,165 -1.39(-3.70%)
Jun 23, 2020 37.81 37.91 37.39 37.55 1,570,409 +0.55(+1.48%)
Jun 22, 2020 36.79 37.03 36.54 37.00 1,729,852 +0.56(+1.52%)
Jun 19, 2020 37.72 37.73 36.34 36.44 2,583,049 -0.44(-1.20%)
Jun 18, 2020 36.53 37.12 36.44 36.89 2,479,843 -0.10(-0.28%)
Jun 17, 2020 37.59 37.67 36.96 36.99 2,389,483 -0.25(-0.67%)
Jun 16, 2020 37.64 38.04 36.79 37.24 2,377,127 +0.56(+1.51%)
Jun 15, 2020 35.57 36.99 35.39 36.69 1,922,229 +0.05(+0.13%)
Jun 12, 2020 37.18 37.43 35.96 36.64 1,625,576 +1.13(+3.18%)
Jun 11, 2020 37.21 37.43 35.44 35.51 2,651,266 -3.35(-8.62%)
Jun 10, 2020 39.27 39.51 38.60 38.86 2,985,371 -0.78(-1.96%)
Jun 09, 2020 39.67 39.79 39.19 39.64 2,017,997 -1.26(-3.08%)
Jun 08, 2020 40.74 40.97 40.06 40.90 2,508,213 +1.03(+2.58%)
Jun 05, 2020 39.82 40.30 39.62 39.87 3,397,458 +2.16(+5.72%)
Jun 04, 2020 37.66 37.98 37.30 37.71 4,855,771 -0.08(-0.22%)
Jun 03, 2020 37.66 37.99 37.48 37.80 4,327,083 +1.44(+3.97%)
Jun 02, 2020 36.83 37.06 36.00 36.35 5,680,892 +0.57(+1.60%)
Jun 01, 2020 35.16 35.82 35.07 35.78 2,837,220 +1.00(+2.87%)
May 29, 2020 34.69 34.82 34.21 34.78 2,657,067 +0.13(+0.37%)
May 28, 2020 35.21 35.28 34.58 34.65 4,844,868 +0.17(+0.48%)
May 27, 2020 34.95 35.03 34.13 34.48 3,301,082 +0.68(+2.03%)
May 26, 2020 33.98 34.14 33.71 33.80 1,679,168 +0.46(+1.39%)
May 22, 2020 33.34 33.37 32.70 33.33 1,558,366 -0.02(-0.06%)
May 21, 2020 33.70 33.83 32.83 33.35 1,980,259 -0.42(-1.23%)
May 20, 2020 33.75 34.15 33.44 33.77 3,105,546 +1.05(+3.22%)
May 19, 2020 33.33 33.39 32.71 32.71 3,931,108 -0.31(-0.95%)
May 18, 2020 33.16 33.53 32.74 33.03 2,915,188 +2.46(+8.05%)
May 15, 2020 31.15 31.55 30.57 30.57 2,222,903 -0.65(-2.08%)
May 14, 2020 30.08 31.25 29.62 31.22 2,946,500 +0.41(+1.32%)
May 13, 2020 31.92 31.92 30.71 30.81 2,545,702 -1.12(-3.51%)
May 12, 2020 32.64 32.80 31.93 31.93 1,666,623 -0.29(-0.89%)
May 11, 2020 32.71 32.76 32.22 32.22 2,207,648 -1.49(-4.42%)
May 08, 2020 32.73 33.71 32.58 33.71 1,827,854 +1.41(+4.36%)
May 07, 2020 32.57 32.98 32.30 32.30 6,782,716 +0.64(+2.02%)
May 06, 2020 32.48 32.58 31.51 31.66 6,800,855 -0.74(-2.28%)
May 05, 2020 33.09 33.56 32.25 32.40 7,449,399 +1.34(+4.32%)
May 04, 2020 30.74 31.34 30.38 31.06 9,987,846 +0.12(+0.39%)
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.