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 46.07 46.12 45.37 45.65 2,563,374 -1.39(-2.95%)
Feb 25, 2021 47.67 48.15 46.81 47.03 3,218,523 +0.15(+0.31%)
Feb 24, 2021 45.90 46.90 45.81 46.89 2,497,200 +0.51(+1.10%)
Feb 23, 2021 45.90 46.39 45.04 46.38 2,995,336 +1.56(+3.49%)
Feb 22, 2021 44.71 45.43 44.69 44.81 3,387,035 +0.57(+1.29%)
Feb 19, 2021 43.61 44.25 43.53 44.24 2,435,500 +0.91(+2.09%)
Feb 18, 2021 43.98 44.16 43.27 43.34 2,694,312 -0.98(-2.22%)
Feb 17, 2021 43.64 44.40 43.27 44.32 2,666,647 +0.89(+2.04%)
Feb 16, 2021 43.06 43.67 43.00 43.43 1,900,670 +1.36(+3.23%)
Feb 12, 2021 41.22 42.11 41.16 42.08 1,840,347 +0.62(+1.49%)
Feb 11, 2021 41.18 41.48 40.99 41.46 3,402,770 -0.20(-0.47%)
Feb 10, 2021 41.05 41.77 40.92 41.65 3,945,855 +0.15(+0.36%)
Feb 09, 2021 42.11 42.11 40.83 41.51 3,791,737 -1.30(-3.03%)
Feb 08, 2021 41.79 42.96 41.73 42.80 3,706,035 +1.17(+2.81%)
Feb 05, 2021 41.60 41.74 41.14 41.63 2,917,212 +0.22(+0.52%)
Feb 04, 2021 41.46 41.48 40.83 41.42 2,371,937 -0.34(-0.82%)
Feb 03, 2021 40.90 41.90 40.90 41.76 4,276,790 +0.41(+1.00%)
Feb 02, 2021 41.53 41.62 40.82 41.35 4,418,923 -0.07(-0.17%)
Feb 01, 2021 41.53 41.62 40.98 41.42 2,663,227 +0.02(+0.05%)
Jan 29, 2021 42.38 42.45 41.16 41.40 2,037,241 -1.40(-3.26%)
Jan 28, 2021 42.66 43.19 42.57 42.79 1,659,773 +0.53(+1.26%)
Jan 27, 2021 42.16 42.98 41.56 42.26 1,882,604 -0.59(-1.38%)
Jan 26, 2021 43.19 43.40 42.68 42.85 2,806,649 +0.14(+0.32%)
Jan 25, 2021 42.31 42.72 41.86 42.72 2,431,607 -1.00(-2.30%)
Jan 22, 2021 42.97 43.79 42.76 43.72 2,547,313 +0.25(+0.57%)
Jan 21, 2021 44.31 44.34 43.08 43.47 2,275,584 -1.05(-2.36%)
Jan 20, 2021 44.52 44.70 44.21 44.53 1,373,592 +0.28(+0.62%)
Jan 19, 2021 44.38 44.57 43.98 44.25 2,191,618 +0.74(+1.70%)
Jan 15, 2021 44.33 44.36 43.27 43.51 2,538,876 -1.68(-3.72%)
Jan 14, 2021 44.77 45.44 44.70 45.19 2,430,194 +0.34(+0.77%)
Jan 13, 2021 44.97 45.06 44.55 44.85 1,947,626 +0.39(+0.89%)
Jan 12, 2021 44.38 44.69 44.09 44.46 2,334,673 -0.02(-0.04%)
Jan 11, 2021 43.68 44.68 43.61 44.48 1,963,891 -0.68(-1.50%)
Jan 08, 2021 45.21 45.34 44.71 45.16 1,924,207 -0.29(-0.63%)
Jan 07, 2021 44.78 45.55 44.70 45.44 2,692,743 +0.64(+1.43%)
Jan 06, 2021 44.52 45.23 44.28 44.80 4,107,675 +2.03(+4.74%)
Jan 05, 2021 42.19 43.37 42.16 42.77 3,638,152 +1.08(+2.60%)
Jan 04, 2021 42.32 42.36 41.34 41.69 2,323,824 +0.46(+1.12%)
Dec 31, 2020 41.23 41.23 41.23 1,531,572 -0.75(-1.78%)
Dec 30, 2020 42.16 42.42 41.85 41.98 1,531,572 +0.15(+0.36%)
Dec 29, 2020 42.41 42.41 41.70 41.83 1,850,450 +0.10(+0.23%)
Dec 28, 2020 42.20 42.51 41.59 41.73 1,887,162 -0.23(-0.55%)
Dec 24, 2020 41.76 42.14 41.58 41.96 760,361 +0.00(+0.00%)
Dec 23, 2020 41.67 42.32 41.63 41.96 2,726,482 +1.23(+3.01%)
Dec 22, 2020 41.04 41.21 40.56 40.74 2,218,546 -0.34(-0.82%)
Dec 21, 2020 40.58 41.27 40.39 41.08 2,401,376 -0.99(-2.36%)
Dec 18, 2020 42.57 42.75 41.99 42.07 1,332,238 -0.64(-1.49%)
Dec 17, 2020 42.85 43.02 42.47 42.71 3,700,087 +0.07(+0.16%)
Dec 16, 2020 42.82 42.95 42.51 42.64 4,205,051 -0.71(-1.65%)
Dec 15, 2020 42.89 43.39 42.50 43.36 1,764,738 +0.75(+1.77%)
Dec 14, 2020 43.42 43.59 42.56 42.60 1,774,077 -1.01(-2.32%)
Dec 11, 2020 43.85 43.89 43.16 43.62 1,804,900 -0.46(-1.05%)
Dec 10, 2020 43.04 44.46 43.02 44.08 2,268,050 +0.90(+2.08%)
Dec 09, 2020 43.68 43.96 42.97 43.18 3,015,815 +0.10(+0.22%)
Dec 08, 2020 42.91 43.48 42.89 43.08 2,823,446 +0.15(+0.36%)
Dec 07, 2020 43.52 43.67 42.83 42.93 2,456,543 -1.34(-3.03%)
Dec 04, 2020 43.85 44.27 43.72 44.27 2,185,910 +1.93(+4.56%)
Dec 03, 2020 42.52 42.93 42.20 42.34 2,580,966 +0.03(+0.07%)
Dec 02, 2020 41.87 42.85 41.81 42.31 2,731,797 +0.38(+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.