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 (%)
Dec 31, 2019 55.10 55.31 54.98 55.30 565,900 +0.21(+0.38%)
Dec 30, 2019 55.32 55.40 55.09 55.09 1,414,207 +0.11(+0.20%)
Dec 27, 2019 55.15 55.22 54.98 54.98 1,019,300 -0.13(-0.24%)
Dec 26, 2019 54.87 55.27 54.87 55.11 646,559 +0.33(+0.60%)
Dec 24, 2019 54.81 55.00 54.76 54.78 464,200 -0.26(-0.47%)
Dec 23, 2019 54.43 55.04 54.39 55.04 2,000,133 +0.67(+1.23%)
Dec 20, 2019 54.59 54.63 54.23 54.37 2,364,900 -0.04(-0.07%)
Dec 19, 2019 54.33 54.56 54.24 54.41 1,615,322 +0.11(+0.20%)
Dec 18, 2019 54.31 54.34 53.97 54.30 1,672,995 +0.07(+0.13%)
Dec 17, 2019 54.46 54.60 54.09 54.23 1,168,465 +0.53(+0.99%)
Dec 16, 2019 53.91 53.99 53.69 53.70 1,755,180 +0.74(+1.40%)
Dec 13, 2019 53.50 53.78 52.96 52.96 1,538,900 -0.17(-0.32%)
Dec 12, 2019 52.76 53.36 52.73 53.13 1,167,545 +0.45(+0.85%)
Dec 11, 2019 52.66 52.89 52.46 52.68 1,085,012 +0.14(+0.27%)
Dec 10, 2019 52.63 52.89 52.46 52.54 1,833,329 -0.09(-0.17%)
Dec 09, 2019 52.81 53.04 52.53 52.63 1,077,289 -0.35(-0.66%)
Dec 06, 2019 52.67 53.16 52.67 52.98 1,295,400 +0.69(+1.32%)
Dec 05, 2019 52.79 52.81 52.28 52.29 1,256,355 +0.00(+0.00%)
Dec 04, 2019 52.16 52.47 52.08 52.29 1,758,704 +0.46(+0.89%)
Dec 03, 2019 51.62 52.04 51.29 51.83 1,402,717 -0.38(-0.73%)
Dec 02, 2019 52.36 52.52 52.11 52.21 1,589,821 -0.33(-0.63%)
Nov 29, 2019 52.52 52.65 52.41 52.54 515,200 -0.34(-0.64%)
Nov 27, 2019 52.98 53.11 52.70 52.88 2,213,000 -0.28(-0.53%)
Nov 26, 2019 53.45 53.48 53.01 53.16 2,382,925 -0.63(-1.17%)
Nov 25, 2019 53.95 54.12 53.78 53.79 1,166,303 -0.50(-0.92%)
Nov 22, 2019 54.48 54.58 54.06 54.29 693,700 +0.03(+0.06%)
Nov 21, 2019 54.14 54.44 53.94 54.26 2,317,942 +0.48(+0.89%)
Nov 20, 2019 53.61 54.18 53.43 53.78 2,861,580 +0.12(+0.22%)
Nov 19, 2019 54.40 54.44 53.66 53.66 1,843,862 -0.71(-1.31%)
Nov 18, 2019 54.29 54.37 54.08 54.37 1,092,918 -0.02(-0.04%)
Nov 15, 2019 54.19 54.63 54.19 54.39 1,096,500 +0.12(+0.22%)
Nov 14, 2019 54.22 54.33 54.02 54.27 875,861 -0.03(-0.06%)
Nov 13, 2019 54.10 54.43 54.04 54.30 1,171,386 +0.15(+0.28%)
Nov 12, 2019 54.54 54.70 54.09 54.15 1,100,221 -0.38(-0.70%)
Nov 11, 2019 54.35 54.76 54.30 54.53 1,115,748 -0.27(-0.49%)
Nov 08, 2019 54.25 54.81 53.97 54.80 1,575,500 -0.09(-0.16%)
Nov 07, 2019 54.81 54.93 54.53 54.89 1,193,782 +0.60(+1.11%)
Nov 06, 2019 54.62 54.91 54.14 54.29 2,379,586 -0.51(-0.93%)
Nov 05, 2019 54.75 54.82 54.50 54.80 2,063,042 +0.75(+1.39%)
Nov 04, 2019 54.19 54.41 54.00 54.05 2,965,868 +0.83(+1.56%)
Nov 01, 2019 52.93 53.43 52.93 53.22 2,747,900 +0.59(+1.12%)
Oct 31, 2019 52.64 52.87 52.13 52.63 2,346,398 -0.02(-0.04%)
Oct 30, 2019 52.88 53.03 52.08 52.65 2,046,436 -0.03(-0.06%)
Oct 29, 2019 52.59 53.27 52.55 52.68 1,831,993 -0.19(-0.36%)
Oct 28, 2019 53.12 53.23 52.87 52.87 1,665,373 +0.11(+0.21%)
Oct 25, 2019 52.48 52.95 52.40 52.76 1,097,500 +0.34(+0.65%)
Oct 24, 2019 53.07 53.08 52.32 52.42 834,417 -0.45(-0.85%)
Oct 23, 2019 52.45 52.87 52.30 52.87 773,135 +0.50(+0.95%)
Oct 22, 2019 52.30 52.73 52.04 52.37 938,335 +0.36(+0.69%)
Oct 21, 2019 51.94 52.10 51.77 52.01 867,310 +0.54(+1.05%)
Oct 18, 2019 51.77 51.87 51.46 51.47 1,053,000 -0.05(-0.10%)
Oct 17, 2019 51.61 51.67 51.22 51.52 1,301,043 +0.42(+0.82%)
Oct 16, 2019 51.08 51.46 51.08 51.10 1,202,533 +0.07(+0.14%)
Oct 15, 2019 50.99 51.50 50.93 51.03 1,582,204 +0.38(+0.75%)
Oct 14, 2019 50.35 50.78 50.26 50.65 1,788,276 -0.34(-0.67%)
Oct 11, 2019 51.09 51.30 50.89 50.99 2,389,100 +1.15(+2.31%)
Oct 10, 2019 49.63 50.12 49.52 49.84 2,454,266 +0.75(+1.53%)
Oct 09, 2019 49.23 49.39 49.02 49.09 2,458,858 +0.55(+1.13%)
Oct 08, 2019 48.82 49.10 48.54 48.54 2,849,330 -0.52(-1.06%)
Oct 07, 2019 49.40 49.78 48.99 49.06 4,262,751 +0.20(+0.41%)
Oct 04, 2019 49.50 49.58 48.77 48.86 6,326,300 -0.57(-1.15%)
Oct 03, 2019 49.18 49.70 48.81 49.43 4,683,263 -0.54(-1.08%)
Oct 02, 2019 50.52 50.60 49.76 49.97 3,987,409 -1.53(-2.97%)
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.