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 (%)
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%)
May 01, 2020 31.66 32.09 29.98 30.94 7,190,938 -1.59(-4.89%)
Apr 30, 2020 33.12 33.39 32.34 32.53 3,702,753 -2.17(-6.27%)
Apr 29, 2020 33.78 34.70 33.68 34.70 2,480,206 +1.68(+5.07%)
Apr 28, 2020 32.72 33.32 32.20 33.03 1,816,291 +0.49(+1.51%)
Apr 27, 2020 31.56 32.99 31.37 32.54 1,932,648 +0.93(+2.96%)
Apr 24, 2020 32.54 32.60 31.60 31.60 2,888,844 -0.43(-1.33%)
Apr 23, 2020 32.05 33.26 31.86 32.03 2,688,318 +0.22(+0.70%)
Apr 22, 2020 31.30 31.93 31.07 31.81 2,848,252 +1.70(+5.66%)
Apr 21, 2020 29.71 30.47 29.58 30.11 5,209,160 -0.43(-1.42%)
Apr 20, 2020 30.29 31.34 30.17 30.54 4,720,998 -1.40(-4.38%)
Apr 17, 2020 31.11 31.94 30.85 31.94 5,039,135 +2.09(+7.01%)
Apr 16, 2020 30.37 30.41 29.55 29.85 6,109,745 -1.32(-4.25%)
Apr 15, 2020 31.09 31.40 30.20 31.17 3,878,729 -1.55(-4.75%)
Apr 14, 2020 33.92 34.14 32.65 32.72 2,819,353 -0.77(-2.29%)
Apr 13, 2020 34.29 34.56 33.04 33.49 1,635,288 -0.51(-1.50%)
Apr 09, 2020 34.08 34.83 33.00 34.00 4,747,063 -0.33(-0.97%)
Apr 08, 2020 33.50 34.44 33.22 34.33 2,599,263 +0.63(+1.87%)
Apr 07, 2020 34.84 35.08 33.61 33.71 4,735,280 -0.73(-2.12%)
Apr 06, 2020 33.58 34.44 33.00 34.44 3,380,994 +1.43(+4.32%)
Apr 03, 2020 33.99 34.18 32.60 33.01 4,062,968 -3.75(-10.20%)
Apr 02, 2020 37.13 38.05 35.56 36.76 5,317,432 +2.07(+5.98%)
Apr 01, 2020 35.49 36.31 34.49 34.69 4,343,588 +0.22(+0.64%)
Mar 31, 2020 35.47 35.97 33.92 34.46 5,500,362 +0.43(+1.25%)
Mar 30, 2020 33.72 34.70 33.10 34.04 4,286,014 +1.46(+4.49%)
Mar 27, 2020 31.66 32.92 30.88 32.58 3,720,758 -0.16(-0.48%)
Mar 26, 2020 31.68 33.43 31.60 32.73 4,925,618 -0.00(-0.01%)
Mar 25, 2020 31.08 33.23 30.38 32.74 7,453,553 +2.85(+9.55%)
Mar 24, 2020 28.39 30.34 28.39 29.88 6,250,257 +3.78(+14.48%)
Mar 23, 2020 26.81 26.81 25.53 26.10 11,047,816 +3.06(+13.30%)
Mar 20, 2020 23.46 25.08 23.04 23.04 9,990,237 +0.60(+2.67%)
Mar 19, 2020 21.47 23.02 20.53 22.44 9,144,445 -0.04(-0.16%)
Mar 18, 2020 22.41 22.86 20.06 22.48 6,857,418 -2.56(-10.24%)
Mar 17, 2020 24.85 25.30 24.12 25.04 4,612,994 +1.21(+5.06%)
Mar 16, 2020 24.13 25.23 23.56 23.84 5,562,223 -4.46(-15.76%)
Mar 13, 2020 28.78 28.78 25.78 28.30 5,506,254 +1.91(+7.25%)
Mar 12, 2020 28.97 29.00 26.11 26.38 9,715,537 -4.89(-15.65%)
Mar 11, 2020 33.00 33.11 30.87 31.28 8,373,264 -2.27(-6.78%)
Mar 10, 2020 33.56 33.78 31.95 33.55 7,610,105 +2.04(+6.47%)
Mar 09, 2020 33.26 33.61 31.50 31.51 12,777,717 -6.83(-17.82%)
Mar 06, 2020 38.52 38.77 37.97 38.35 3,776,612 -1.11(-2.82%)
Mar 05, 2020 39.54 39.81 39.07 39.46 3,020,416 -1.17(-2.88%)
Mar 04, 2020 40.20 40.73 39.91 40.63 3,632,697 +1.21(+3.06%)
Mar 03, 2020 40.11 40.85 39.16 39.42 4,460,136 -0.83(-2.07%)
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.