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 (%)
Sep 30, 2020 34.38 34.92 34.11 34.30 5,698,536 +0.97(+2.91%)
Sep 29, 2020 33.54 33.64 33.01 33.33 5,111,626 -0.46(-1.36%)
Sep 28, 2020 33.52 33.86 33.43 33.79 3,445,426 +1.09(+3.33%)
Sep 25, 2020 32.55 32.74 32.30 32.70 2,739,500 -0.67(-2.01%)
Sep 24, 2020 33.49 33.81 32.95 33.37 2,102,495 +0.21(+0.63%)
Sep 23, 2020 34.31 34.33 33.15 33.16 2,509,935 -1.62(-4.66%)
Sep 22, 2020 35.68 35.90 34.71 34.78 2,295,535 -0.43(-1.22%)
Sep 21, 2020 35.52 35.59 34.76 35.21 2,073,450 -1.41(-3.85%)
Sep 18, 2020 37.00 37.10 36.49 36.62 5,223,400 -0.86(-2.29%)
Sep 17, 2020 37.32 37.58 37.08 37.48 4,015,386 -0.50(-1.32%)
Sep 16, 2020 37.74 38.33 37.42 37.98 1,921,386 +0.09(+0.24%)
Sep 15, 2020 38.30 38.50 37.87 37.89 2,692,507 -0.05(-0.13%)
Sep 14, 2020 38.22 38.26 37.71 37.94 3,337,247 -0.55(-1.43%)
Sep 11, 2020 38.39 38.59 38.08 38.49 3,021,100 +0.52(+1.37%)
Sep 10, 2020 39.19 39.32 37.96 37.97 3,244,237 -0.60(-1.56%)
Sep 09, 2020 38.87 39.22 38.54 38.57 2,529,329 +0.56(+1.47%)
Sep 08, 2020 38.35 38.51 37.69 38.01 3,411,819 -1.12(-2.86%)
Sep 04, 2020 39.54 39.60 38.46 39.13 3,317,200 +0.10(+0.26%)
Sep 03, 2020 39.38 39.85 38.81 39.03 3,123,275 -0.18(-0.46%)
Sep 02, 2020 39.49 39.61 39.09 39.21 3,509,438 -0.03(-0.08%)
Sep 01, 2020 39.38 39.66 39.02 39.24 5,409,584 -0.33(-0.83%)
Aug 31, 2020 40.08 40.08 39.47 39.57 2,165,065 -0.39(-0.98%)
Aug 28, 2020 39.56 39.98 39.42 39.96 1,826,900 +0.55(+1.40%)
Aug 27, 2020 39.67 39.67 39.04 39.41 3,140,706 -0.03(-0.08%)
Aug 26, 2020 39.62 39.73 39.34 39.44 2,058,859 +0.01(+0.03%)
Aug 25, 2020 39.91 39.95 39.19 39.43 1,814,676 -0.24(-0.60%)
Aug 24, 2020 39.66 39.78 39.38 39.67 2,056,897 +1.33(+3.47%)
Aug 21, 2020 38.03 38.44 37.91 38.34 2,858,700 -0.44(-1.13%)
Aug 20, 2020 38.62 38.98 38.52 38.78 3,678,872 -0.31(-0.79%)
Aug 19, 2020 39.07 39.43 39.00 39.09 4,680,000 +0.13(+0.33%)
Aug 18, 2020 39.47 39.61 38.89 38.96 2,852,544 -0.30(-0.76%)
Aug 17, 2020 39.64 39.74 39.10 39.26 1,780,247 -0.23(-0.58%)
Aug 14, 2020 39.34 39.82 39.29 39.49 1,291,400 -0.50(-1.25%)
Aug 13, 2020 40.31 40.50 39.72 39.99 913,782 -0.48(-1.19%)
Aug 12, 2020 40.92 40.94 40.31 40.47 1,338,208 +0.75(+1.89%)
Aug 11, 2020 40.65 40.78 39.63 39.72 1,810,599 +0.51(+1.30%)
Aug 10, 2020 39.18 39.37 38.95 39.21 1,611,200 +0.27(+0.69%)
Aug 07, 2020 38.55 39.01 38.52 38.94 1,115,600 -0.37(-0.94%)
Aug 06, 2020 39.31 39.55 39.05 39.31 902,866 -0.46(-1.16%)
Aug 05, 2020 39.96 40.42 39.69 39.77 2,253,455 +0.42(+1.07%)
Aug 04, 2020 38.73 39.36 38.62 39.35 1,646,443 +0.88(+2.29%)
Aug 03, 2020 37.86 38.48 37.72 38.47 2,091,073 +0.81(+2.15%)
Jul 31, 2020 37.48 37.69 36.84 37.66 3,342,700 -0.64(-1.67%)
Jul 30, 2020 38.49 38.59 37.37 38.30 2,545,037 -0.03(-0.08%)
Jul 29, 2020 37.97 38.39 37.88 38.33 2,830,599 +0.33(+0.87%)
Jul 28, 2020 38.06 38.26 37.85 38.00 1,279,244 -0.49(-1.27%)
Jul 27, 2020 38.37 38.54 37.99 38.49 3,464,254 +0.24(+0.63%)
Jul 24, 2020 38.01 38.36 37.88 38.25 2,658,800 +0.36(+0.95%)
Jul 23, 2020 37.50 37.95 37.43 37.89 1,625,260 +0.00(+0.00%)
Jul 22, 2020 38.22 38.22 37.76 37.89 1,636,703 -0.79(-2.04%)
Jul 21, 2020 38.09 38.94 38.08 38.68 1,641,484 +0.90(+2.38%)
Jul 20, 2020 38.15 38.40 37.70 37.78 1,505,821 -0.70(-1.82%)
Jul 17, 2020 38.71 38.73 38.34 38.48 984,800 -0.42(-1.08%)
Jul 16, 2020 39.25 39.46 38.73 38.90 1,389,228 -0.41(-1.04%)
Jul 15, 2020 39.39 39.58 38.96 39.31 1,779,583 +0.27(+0.69%)
Jul 14, 2020 38.06 39.13 37.95 39.04 1,894,340 +1.28(+3.39%)
Jul 13, 2020 38.33 38.40 37.63 37.76 1,520,412 -0.01(-0.03%)
Jul 10, 2020 37.47 37.90 37.35 37.77 2,240,100 +0.59(+1.59%)
Jul 09, 2020 38.30 38.34 37.08 37.18 2,728,414 -1.69(-4.35%)
Jul 08, 2020 38.55 39.06 38.51 38.87 2,166,666 +0.33(+0.86%)
Jul 07, 2020 39.22 39.25 38.53 38.54 1,413,779 -1.04(-2.63%)
Jul 06, 2020 39.74 40.09 39.41 39.58 1,106,013 +0.61(+1.57%)
Jul 02, 2020 39.06 39.55 38.75 38.97 1,524,800 +0.61(+1.59%)
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.