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 (%)
Aug 31, 2020 40.08 40.08 39.47 39.57 2,165,065 -0.39(-0.98%)
Aug 28, 2020 39.56 39.98 39.42 39.96 1,826,900 +0.55(+1.40%)
Aug 27, 2020 39.67 39.67 39.04 39.41 3,140,706 -0.03(-0.08%)
Aug 26, 2020 39.62 39.73 39.34 39.44 2,058,859 +0.01(+0.03%)
Aug 25, 2020 39.91 39.95 39.19 39.43 1,814,676 -0.24(-0.60%)
Aug 24, 2020 39.66 39.78 39.38 39.67 2,056,897 +1.33(+3.47%)
Aug 21, 2020 38.03 38.44 37.91 38.34 2,858,700 -0.44(-1.13%)
Aug 20, 2020 38.62 38.98 38.52 38.78 3,678,872 -0.31(-0.79%)
Aug 19, 2020 39.07 39.43 39.00 39.09 4,680,000 +0.13(+0.33%)
Aug 18, 2020 39.47 39.61 38.89 38.96 2,852,544 -0.30(-0.76%)
Aug 17, 2020 39.64 39.74 39.10 39.26 1,780,247 -0.23(-0.58%)
Aug 14, 2020 39.34 39.82 39.29 39.49 1,291,400 -0.50(-1.25%)
Aug 13, 2020 40.31 40.50 39.72 39.99 913,782 -0.48(-1.19%)
Aug 12, 2020 40.92 40.94 40.31 40.47 1,338,208 +0.75(+1.89%)
Aug 11, 2020 40.65 40.78 39.63 39.72 1,810,599 +0.51(+1.30%)
Aug 10, 2020 39.18 39.37 38.95 39.21 1,611,200 +0.27(+0.69%)
Aug 07, 2020 38.55 39.01 38.52 38.94 1,115,600 -0.37(-0.94%)
Aug 06, 2020 39.31 39.55 39.05 39.31 902,866 -0.46(-1.16%)
Aug 05, 2020 39.96 40.42 39.69 39.77 2,253,455 +0.42(+1.07%)
Aug 04, 2020 38.73 39.36 38.62 39.35 1,646,443 +0.88(+2.29%)
Aug 03, 2020 37.86 38.48 37.72 38.47 2,091,073 +0.81(+2.15%)
Jul 31, 2020 37.48 37.69 36.84 37.66 3,342,700 -0.64(-1.67%)
Jul 30, 2020 38.49 38.59 37.37 38.30 2,545,037 -0.03(-0.08%)
Jul 29, 2020 37.97 38.39 37.88 38.33 2,830,599 +0.33(+0.87%)
Jul 28, 2020 38.06 38.26 37.85 38.00 1,279,244 -0.49(-1.27%)
Jul 27, 2020 38.37 38.54 37.99 38.49 3,464,254 +0.24(+0.63%)
Jul 24, 2020 38.01 38.36 37.88 38.25 2,658,800 +0.36(+0.95%)
Jul 23, 2020 37.50 37.95 37.43 37.89 1,625,260 +0.00(+0.00%)
Jul 22, 2020 38.22 38.22 37.76 37.89 1,636,703 -0.79(-2.04%)
Jul 21, 2020 38.09 38.94 38.08 38.68 1,641,484 +0.90(+2.38%)
Jul 20, 2020 38.15 38.40 37.70 37.78 1,505,821 -0.70(-1.82%)
Jul 17, 2020 38.71 38.73 38.34 38.48 984,800 -0.42(-1.08%)
Jul 16, 2020 39.25 39.46 38.73 38.90 1,389,228 -0.41(-1.04%)
Jul 15, 2020 39.39 39.58 38.96 39.31 1,779,583 +0.27(+0.69%)
Jul 14, 2020 38.06 39.13 37.95 39.04 1,894,340 +1.28(+3.39%)
Jul 13, 2020 38.33 38.40 37.63 37.76 1,520,412 -0.01(-0.03%)
Jul 10, 2020 37.47 37.90 37.35 37.77 2,240,100 +0.59(+1.59%)
Jul 09, 2020 38.30 38.34 37.08 37.18 2,728,414 -1.69(-4.35%)
Jul 08, 2020 38.55 39.06 38.51 38.87 2,166,666 +0.33(+0.86%)
Jul 07, 2020 39.22 39.25 38.53 38.54 1,413,779 -1.04(-2.63%)
Jul 06, 2020 39.74 40.09 39.41 39.58 1,106,013 +0.61(+1.57%)
Jul 02, 2020 39.06 39.55 38.75 38.97 1,524,800 +0.61(+1.59%)
Jul 01, 2020 38.25 38.76 38.17 38.36 1,237,310 -0.10(-0.26%)
Jun 30, 2020 37.98 38.69 37.79 38.46 1,348,302 -0.44(-1.13%)
Jun 29, 2020 38.81 39.28 38.56 38.90 1,470,988 +0.15(+0.39%)
Jun 26, 2020 39.15 39.23 38.28 38.75 2,221,600 -0.42(-1.07%)
Jun 25, 2020 38.11 39.22 37.99 39.17 1,565,278 +0.10(+0.26%)
Jun 24, 2020 40.17 40.17 38.93 39.07 1,831,631 -1.50(-3.70%)
Jun 23, 2020 40.86 40.96 40.40 40.57 1,453,346 +0.59(+1.48%)
Jun 22, 2020 39.75 40.02 39.48 39.98 1,600,903 +0.60(+1.52%)
Jun 19, 2020 40.76 40.77 39.27 39.38 2,390,500 -0.48(-1.20%)
Jun 18, 2020 39.47 40.11 39.38 39.86 2,294,987 -0.11(-0.28%)
Jun 17, 2020 40.62 40.70 39.94 39.97 2,211,363 -0.27(-0.67%)
Jun 16, 2020 40.67 41.10 39.75 40.24 2,199,928 +0.60(+1.51%)
Jun 15, 2020 38.43 39.97 38.24 39.64 1,778,940 +0.05(+0.13%)
Jun 12, 2020 40.17 40.44 38.86 39.59 1,504,400 +1.22(+3.18%)
Jun 11, 2020 40.21 40.44 38.29 38.37 2,453,632 -3.62(-8.62%)
Jun 10, 2020 42.43 42.69 41.71 41.99 2,762,831 -0.84(-1.96%)
Jun 09, 2020 42.87 43.00 42.35 42.83 1,867,569 -1.36(-3.08%)
Jun 08, 2020 44.02 44.27 43.28 44.19 2,321,242 +1.11(+2.58%)
Jun 05, 2020 43.03 43.55 42.81 43.08 3,144,200 +2.33(+5.72%)
Jun 04, 2020 40.69 41.04 40.30 40.75 4,493,805 -0.09(-0.22%)
Jun 03, 2020 40.69 41.05 40.50 40.84 4,004,527 +1.56(+3.97%)
Jun 02, 2020 39.80 40.04 38.90 39.28 5,257,418 +0.62(+1.60%)
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.