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 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%)
Jan 04, 2021 43.02 43.06 42.02 42.38 2,286,135 +0.47(+1.12%)
Dec 31, 2020 41.91 41.91 41.91 1,506,733 -0.76(-1.78%)
Dec 30, 2020 42.85 43.12 42.54 42.67 1,506,733 -0.65(-1.50%)
Dec 29, 2020 43.92 43.92 43.19 43.32 1,786,782 +0.10(+0.23%)
Dec 28, 2020 43.70 44.02 43.07 43.22 1,822,231 -0.24(-0.55%)
Dec 24, 2020 43.25 43.64 43.06 43.46 734,200 +0.00(+0.00%)
Dec 23, 2020 43.16 43.83 43.11 43.46 2,632,673 +1.27(+3.01%)
Dec 22, 2020 42.50 42.68 42.01 42.19 2,142,213 -0.35(-0.82%)
Dec 21, 2020 42.03 42.74 41.83 42.54 2,318,753 -1.03(-2.36%)
Dec 18, 2020 44.09 44.27 43.49 43.57 1,286,400 -0.66(-1.49%)
Dec 17, 2020 44.38 44.55 43.98 44.23 3,572,779 +0.07(+0.16%)
Dec 16, 2020 44.35 44.48 44.02 44.16 4,060,369 -0.74(-1.65%)
Dec 15, 2020 44.42 44.94 44.01 44.90 1,704,019 +0.78(+1.77%)
Dec 14, 2020 44.97 45.14 44.08 44.12 1,713,037 -1.05(-2.32%)
Dec 11, 2020 45.41 45.45 44.70 45.17 1,742,800 -0.48(-1.05%)
Dec 10, 2020 44.57 46.04 44.55 45.65 2,190,014 +0.93(+2.08%)
Dec 09, 2020 45.24 45.53 44.50 44.72 2,912,051 +0.10(+0.22%)
Dec 08, 2020 44.44 45.03 44.42 44.62 2,726,301 +0.16(+0.36%)
Dec 07, 2020 45.07 45.23 44.35 44.46 2,372,022 -1.39(-3.03%)
Dec 04, 2020 45.41 45.85 45.28 45.85 2,110,700 +2.00(+4.56%)
Dec 03, 2020 44.03 44.46 43.70 43.85 2,492,164 +0.03(+0.07%)
Dec 02, 2020 43.36 44.38 43.30 43.82 2,637,805 +0.39(+0.90%)
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.