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 (%)
Jun 28, 2019 55.86 56.14 55.74 55.79 759,100 +0.19(+0.34%)
Jun 27, 2019 55.95 56.00 55.55 55.60 617,336 -0.48(-0.86%)
Jun 26, 2019 56.17 56.54 56.01 56.08 1,319,440 +0.63(+1.14%)
Jun 25, 2019 55.86 55.89 55.38 55.45 838,196 -0.30(-0.54%)
Jun 24, 2019 55.78 55.93 55.55 55.75 1,115,733 +0.38(+0.69%)
Jun 21, 2019 55.41 55.67 55.37 55.37 1,027,400 +0.42(+0.76%)
Jun 20, 2019 55.18 55.39 54.77 54.95 1,494,730 +0.89(+1.65%)
Jun 19, 2019 54.00 54.29 53.87 54.06 2,856,739 +0.37(+0.69%)
Jun 18, 2019 53.66 54.05 53.58 53.69 1,986,964 +1.06(+2.01%)
Jun 17, 2019 52.91 53.21 52.56 52.63 1,659,798 -0.55(-1.03%)
Jun 14, 2019 52.87 53.18 52.74 53.18 2,181,600 +0.35(+0.66%)
Jun 13, 2019 53.22 53.28 52.76 52.83 3,152,783 +0.02(+0.04%)
Jun 12, 2019 53.48 53.61 52.71 52.81 3,708,683 -1.70(-3.12%)
Jun 11, 2019 54.77 54.91 54.37 54.51 1,840,259 +0.78(+1.45%)
Jun 10, 2019 53.65 54.00 53.51 53.73 1,771,825 +0.35(+0.66%)
Jun 07, 2019 53.28 53.73 53.19 53.38 1,588,900 +0.03(+0.06%)
Jun 06, 2019 53.17 53.43 52.94 53.35 2,335,225 +1.03(+1.97%)
Jun 05, 2019 53.17 53.20 52.23 52.32 2,445,321 -0.40(-0.76%)
Jun 04, 2019 52.88 53.09 52.60 52.72 1,527,944 +0.44(+0.84%)
Jun 03, 2019 52.30 52.54 52.02 52.28 1,273,143 +0.78(+1.51%)
May 31, 2019 51.53 52.02 51.44 51.50 1,706,500 -0.52(-1.00%)
May 30, 2019 52.33 52.41 51.82 52.02 1,436,227 -0.49(-0.93%)
May 29, 2019 51.89 52.62 51.76 52.51 1,020,721 -0.39(-0.74%)
May 28, 2019 53.75 53.85 52.90 52.90 1,181,245 -0.52(-0.97%)
May 24, 2019 53.34 53.55 53.00 53.42 888,700 +0.43(+0.81%)
May 23, 2019 53.16 53.16 52.68 52.99 1,055,284 -1.14(-2.11%)
May 22, 2019 54.66 54.88 54.09 54.13 1,208,619 -0.93(-1.69%)
May 21, 2019 55.22 55.51 54.95 55.06 1,430,636 +0.17(+0.31%)
May 20, 2019 54.75 55.20 54.64 54.89 1,799,466 +0.08(+0.15%)
May 17, 2019 54.63 55.02 54.44 54.81 2,569,800 +0.53(+0.98%)
May 16, 2019 53.76 54.45 53.76 54.28 1,405,183 +0.83(+1.55%)
May 15, 2019 53.06 53.81 52.95 53.45 1,112,504 +0.45(+0.85%)
May 14, 2019 52.94 53.49 52.90 53.00 1,045,034 +0.47(+0.89%)
May 13, 2019 53.01 53.12 52.35 52.53 1,744,427 -0.73(-1.37%)
May 10, 2019 52.56 53.46 52.54 53.26 1,332,300 +0.47(+0.89%)
May 09, 2019 52.39 52.98 52.34 52.79 1,244,795 +0.27(+0.51%)
May 08, 2019 52.47 52.83 52.38 52.52 1,314,905 +0.05(+0.10%)
May 07, 2019 53.11 53.14 52.16 52.47 2,419,684 -1.52(-2.82%)
May 06, 2019 53.50 54.09 53.45 53.99 3,380,542 -1.19(-2.16%)
May 03, 2019 55.32 55.46 55.05 55.18 1,056,200 +0.09(+0.16%)
May 02, 2019 55.59 55.59 55.05 55.09 2,083,915 +0.10(+0.18%)
May 01, 2019 55.78 55.78 54.90 54.99 819,157 -0.68(-1.22%)
Apr 30, 2019 55.05 55.68 54.89 55.67 1,787,022 +0.97(+1.77%)
Apr 29, 2019 54.31 54.78 54.09 54.70 2,624,079 -0.47(-0.85%)
Apr 26, 2019 55.35 55.35 54.87 55.17 2,069,300 -0.72(-1.29%)
Apr 25, 2019 55.76 55.98 55.35 55.89 1,195,055 +0.29(+0.52%)
Apr 24, 2019 56.35 56.35 55.59 55.60 2,095,256 -1.78(-3.10%)
Apr 23, 2019 57.41 57.66 57.27 57.38 1,318,588 -0.47(-0.81%)
Apr 22, 2019 57.22 57.99 57.15 57.85 1,193,762 +1.12(+1.97%)
Apr 18, 2019 56.63 56.77 56.44 56.73 1,005,600 +0.29(+0.51%)
Apr 17, 2019 56.49 56.84 56.25 56.44 1,921,328 +0.76(+1.36%)
Apr 16, 2019 56.11 56.11 55.67 55.68 1,177,608 -0.68(-1.21%)
Apr 15, 2019 56.70 56.71 56.36 56.36 1,079,151 +0.02(+0.04%)
Apr 12, 2019 56.89 56.92 56.13 56.34 1,429,500 -0.04(-0.07%)
Apr 11, 2019 56.60 56.76 56.14 56.38 912,472 -0.40(-0.70%)
Apr 10, 2019 56.55 57.14 56.48 56.78 1,086,346 +0.34(+0.60%)
Apr 09, 2019 57.09 57.09 56.43 56.44 710,010 -0.62(-1.09%)
Apr 08, 2019 56.77 57.11 56.77 57.06 1,320,052 +0.33(+0.58%)
Apr 05, 2019 56.36 56.74 56.28 56.73 1,122,700 +0.70(+1.25%)
Apr 04, 2019 55.80 56.13 55.67 56.03 615,160 +0.17(+0.30%)
Apr 03, 2019 56.42 56.53 55.80 55.86 1,432,959 -0.10(-0.18%)
Apr 02, 2019 56.15 56.21 55.88 55.96 1,325,026 -0.26(-0.46%)
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.