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 (%)
Jul 31, 2019 46.39 46.42 45.47 45.63 4,153,534 -1.24(-2.65%)
Jul 30, 2019 46.43 46.96 46.28 46.87 3,816,599 -0.46(-0.97%)
Jul 29, 2019 47.57 47.57 47.25 47.33 1,648,171 +0.04(+0.07%)
Jul 26, 2019 47.50 47.51 47.09 47.30 928,199 +0.30(+0.64%)
Jul 25, 2019 47.53 47.57 46.93 47.00 993,376 -0.41(-0.87%)
Jul 24, 2019 47.38 47.82 47.34 47.41 2,868,574 -0.48(-0.99%)
Jul 23, 2019 48.17 48.29 47.88 47.89 1,170,462 -0.10(-0.20%)
Jul 22, 2019 47.93 48.10 47.65 47.99 1,758,580 -0.08(-0.17%)
Jul 19, 2019 47.69 48.10 47.48 48.06 1,687,337 +0.04(+0.09%)
Jul 18, 2019 47.82 48.03 47.47 48.02 2,868,487 -0.16(-0.33%)
Jul 17, 2019 48.35 48.39 48.06 48.18 3,962,479 -0.85(-1.73%)
Jul 16, 2019 49.21 49.61 48.86 49.03 2,495,763 -0.87(-1.75%)
Jul 15, 2019 49.79 50.10 49.58 49.90 3,041,671 +0.11(+0.23%)
Jul 12, 2019 49.41 49.83 49.34 49.78 2,475,502 +0.02(+0.04%)
Jul 11, 2019 49.84 49.89 49.45 49.77 1,172,568 +0.11(+0.23%)
Jul 10, 2019 49.54 49.71 49.26 49.65 1,110,239 +0.72(+1.48%)
Jul 09, 2019 48.89 49.02 48.72 48.93 904,109 -0.11(-0.22%)
Jul 08, 2019 49.01 49.20 48.91 49.03 888,110 +0.20(+0.42%)
Jul 05, 2019 48.91 49.02 48.57 48.83 652,211 -0.12(-0.25%)
Jul 03, 2019 48.81 48.97 48.55 48.96 1,458,405 -0.38(-0.77%)
Jul 02, 2019 49.77 49.80 49.26 49.33 872,336 -0.08(-0.16%)
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.