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 37.84 37.84 37.27 37.36 2,293,046 -0.37(-0.98%)
Aug 28, 2020 37.35 37.75 37.22 37.73 1,934,891 +0.52(+1.40%)
Aug 27, 2020 37.46 37.46 36.86 37.21 3,326,359 -0.03(-0.08%)
Aug 26, 2020 37.41 37.51 37.14 37.24 2,180,562 +0.01(+0.03%)
Aug 25, 2020 37.68 37.72 37.00 37.23 1,921,945 -0.23(-0.60%)
Aug 24, 2020 37.45 37.56 37.18 37.46 2,178,484 +1.26(+3.47%)
Aug 21, 2020 35.91 36.29 35.79 36.20 3,027,683 -0.42(-1.13%)
Aug 20, 2020 36.46 36.80 36.37 36.62 3,896,337 -0.29(-0.79%)
Aug 19, 2020 36.89 37.23 36.82 36.91 4,956,644 +0.12(+0.33%)
Aug 18, 2020 37.27 37.40 36.72 36.79 3,021,163 -0.28(-0.76%)
Aug 17, 2020 37.43 37.52 36.92 37.07 1,885,480 -0.22(-0.58%)
Aug 14, 2020 37.14 37.60 37.10 37.29 1,367,737 -0.47(-1.25%)
Aug 13, 2020 38.06 38.24 37.50 37.76 967,797 -0.45(-1.19%)
Aug 12, 2020 38.64 38.66 38.06 38.21 1,417,312 +0.71(+1.89%)
Aug 11, 2020 38.38 38.50 37.42 37.50 1,917,627 +0.48(+1.30%)
Aug 10, 2020 36.99 37.17 36.78 37.02 1,706,441 +0.25(+0.69%)
Aug 07, 2020 36.40 36.83 36.37 36.77 1,181,545 -0.35(-0.94%)
Aug 06, 2020 37.12 37.34 36.87 37.12 956,236 -0.43(-1.16%)
Aug 05, 2020 37.73 38.17 37.47 37.55 2,386,661 +0.40(+1.07%)
Aug 04, 2020 36.57 37.16 36.46 37.15 1,743,767 +0.83(+2.29%)
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.