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 30, 2019 44.32 44.33 43.70 44.03 1,585,400 +0.34(+0.79%)
Aug 29, 2019 43.92 43.99 43.67 43.68 1,269,189 +0.38(+0.88%)
Aug 28, 2019 43.02 43.44 42.86 43.30 1,473,318 +0.33(+0.76%)
Aug 27, 2019 43.20 43.34 42.72 42.98 1,319,044 +0.19(+0.43%)
Aug 26, 2019 43.12 43.19 42.70 42.79 1,603,843 +0.35(+0.83%)
Aug 23, 2019 42.89 43.21 42.33 42.44 1,740,630 -0.75(-1.74%)
Aug 22, 2019 43.54 43.58 43.04 43.19 982,898 -0.13(-0.31%)
Aug 21, 2019 43.53 43.58 43.25 43.32 1,120,404 +0.48(+1.13%)
Aug 20, 2019 42.90 42.90 42.43 42.84 1,903,405 -0.30(-0.70%)
Aug 19, 2019 43.11 43.28 42.98 43.13 2,129,616 +0.79(+1.87%)
Aug 16, 2019 42.13 42.53 42.07 42.34 1,723,054 -0.04(-0.08%)
Aug 15, 2019 42.33 42.72 42.21 42.38 1,532,560 -0.24(-0.56%)
Aug 14, 2019 42.78 43.03 42.61 42.61 4,769,226 -0.98(-2.25%)
Aug 13, 2019 43.08 44.04 42.98 43.59 5,815,702 +0.71(+1.64%)
Aug 12, 2019 42.76 42.92 42.68 42.89 2,002,165 -0.14(-0.33%)
Aug 09, 2019 43.17 43.24 42.84 43.03 1,170,058 -0.47(-1.07%)
Aug 08, 2019 43.13 43.52 42.98 43.50 1,373,141 +0.49(+1.15%)
Aug 07, 2019 42.52 43.26 42.25 43.00 1,481,499 -0.19(-0.43%)
Aug 06, 2019 43.42 43.51 42.87 43.19 2,763,905 -0.15(-0.35%)
Aug 05, 2019 43.29 43.52 43.14 43.34 4,142,806 -0.22(-0.51%)
Aug 02, 2019 44.41 44.51 43.37 43.56 4,587,820 -1.36(-3.02%)
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.