Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	54.73	55.27	54.59	54.60	1,279,807	-0.62(-1.12%)
Sep 27, 2018	55.51	55.60	55.09	55.22	6,129,760	+0.31(+0.56%)
Sep 26, 2018	55.02	55.35	54.82	54.91	6,727,006	-0.33(-0.60%)
Sep 25, 2018	55.58	55.70	55.04	55.24	8,365,218	+0.88(+1.62%)
Sep 24, 2018	54.87	55.04	54.36	54.36	3,272,276	+0.66(+1.23%)
Sep 21, 2018	54.13	54.31	53.67	53.70	1,794,702	+0.03(+0.06%)
Sep 20, 2018	54.06	54.17	53.60	53.67	2,479,764	+0.82(+1.55%)
Sep 19, 2018	52.96	53.17	52.84	52.85	1,121,004	-0.04(-0.08%)
Sep 18, 2018	52.76	53.06	52.75	52.89	1,005,318	+0.60(+1.15%)
Sep 17, 2018	52.74	52.85	52.25	52.28	1,066,180	-0.22(-0.42%)
Sep 14, 2018	52.70	52.83	52.40	52.50	1,444,350	-0.18(-0.33%)
Sep 13, 2018	52.82	52.86	52.31	52.68	1,472,269	+0.43(+0.82%)
Sep 12, 2018	52.34	52.65	52.20	52.25	1,445,517	+0.53(+1.02%)
Sep 11, 2018	50.75	51.77	50.70	51.72	2,318,609	+1.43(+2.85%)
Sep 10, 2018	50.57	50.71	50.21	50.29	2,338,131	-0.16(-0.32%)
Sep 07, 2018	50.22	50.60	50.05	50.45	1,532,162	-0.30(-0.59%)
Sep 06, 2018	51.18	51.50	50.54	50.75	1,730,498	-0.66(-1.29%)
Sep 05, 2018	51.71	51.71	51.19	51.41	1,719,056	-0.70(-1.35%)

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.