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 49.28 49.46 49.17 49.46 632,775 +0.19(+0.38%)
Dec 30, 2019 49.47 49.55 49.27 49.27 1,581,331 +0.10(+0.20%)
Dec 27, 2019 49.32 49.38 49.17 49.17 1,139,756 -0.12(-0.24%)
Dec 26, 2019 49.07 49.43 49.07 49.29 722,966 +0.30(+0.60%)
Dec 24, 2019 49.02 49.19 48.97 48.99 519,056 -0.23(-0.47%)
Dec 23, 2019 48.68 49.22 48.64 49.22 2,236,499 +0.60(+1.23%)
Dec 20, 2019 48.82 48.86 48.50 48.62 2,644,372 -0.04(-0.07%)
Dec 19, 2019 48.59 48.79 48.51 48.66 1,806,213 +0.10(+0.20%)
Dec 18, 2019 48.57 48.60 48.27 48.56 1,870,701 +0.06(+0.13%)
Dec 17, 2019 48.70 48.83 48.37 48.50 1,306,548 +0.47(+0.99%)
Dec 16, 2019 48.21 48.28 48.02 48.02 1,962,598 +0.66(+1.40%)
Dec 13, 2019 47.85 48.10 47.36 47.36 1,720,759 -0.15(-0.32%)
Dec 12, 2019 47.18 47.72 47.16 47.51 1,305,519 +0.40(+0.85%)
Dec 11, 2019 47.09 47.30 46.92 47.11 1,213,233 +0.13(+0.27%)
Dec 10, 2019 47.07 47.30 46.92 46.99 2,049,983 -0.08(-0.17%)
Dec 09, 2019 47.23 47.43 46.98 47.07 1,204,597 -0.31(-0.66%)
Dec 06, 2019 47.10 47.54 47.10 47.38 1,448,484 +0.62(+1.32%)
Dec 05, 2019 47.21 47.23 46.75 46.76 1,404,825 +0.00(+0.00%)
Dec 04, 2019 46.65 46.92 46.58 46.76 1,966,539 +0.41(+0.89%)
Dec 03, 2019 46.16 46.54 45.87 46.35 1,568,483 -0.34(-0.73%)
Dec 02, 2019 46.83 46.97 46.60 46.69 1,777,698 -0.30(-0.63%)
Nov 29, 2019 46.97 47.09 46.87 46.99 576,083 -0.30(-0.64%)
Nov 27, 2019 47.38 47.50 47.13 47.29 2,474,521 -0.25(-0.53%)
Nov 26, 2019 47.80 47.83 47.41 47.54 2,664,527 -0.56(-1.17%)
Nov 25, 2019 48.25 48.40 48.10 48.11 1,304,131 -0.45(-0.92%)
Nov 22, 2019 48.72 48.81 48.35 48.55 775,678 +0.03(+0.06%)
Nov 21, 2019 48.42 48.69 48.24 48.53 2,591,865 +0.43(+0.89%)
Nov 20, 2019 47.94 48.45 47.78 48.10 3,199,747 +0.11(+0.22%)
Nov 19, 2019 48.65 48.69 47.99 47.99 2,061,760 -0.63(-1.31%)
Nov 18, 2019 48.55 48.62 48.36 48.62 1,222,073 -0.02(-0.04%)
Nov 15, 2019 48.46 48.86 48.46 48.64 1,226,079 +0.11(+0.22%)
Nov 14, 2019 48.49 48.59 48.31 48.53 979,366 -0.03(-0.06%)
Nov 13, 2019 48.38 48.68 48.33 48.56 1,309,814 +0.13(+0.28%)
Nov 12, 2019 48.78 48.92 48.37 48.43 1,230,239 -0.34(-0.70%)
Nov 11, 2019 48.61 48.97 48.56 48.77 1,247,601 -0.24(-0.49%)
Nov 08, 2019 48.52 49.02 48.27 49.01 1,761,685 -0.08(-0.16%)
Nov 07, 2019 49.02 49.12 48.77 49.09 1,334,857 +0.54(+1.11%)
Nov 06, 2019 48.85 49.11 48.42 48.55 2,660,794 -0.46(-0.93%)
Nov 05, 2019 48.96 49.03 48.74 49.01 2,306,842 +0.67(+1.39%)
Nov 04, 2019 48.46 48.66 48.29 48.34 3,316,360 +0.74(+1.56%)
Nov 01, 2019 47.34 47.78 47.34 47.60 3,072,633 +0.53(+1.12%)
Oct 31, 2019 47.08 47.28 46.62 47.07 2,623,684 -0.02(-0.04%)
Oct 30, 2019 47.29 47.43 46.58 47.09 2,288,274 -0.03(-0.06%)
Oct 29, 2019 47.03 47.64 47.00 47.11 2,048,489 -0.17(-0.36%)
Oct 28, 2019 47.51 47.60 47.28 47.28 1,862,178 +0.10(+0.21%)
Oct 25, 2019 46.93 47.36 46.86 47.18 1,227,197 +0.30(+0.65%)
Oct 24, 2019 47.46 47.47 46.79 46.88 933,024 -0.40(-0.85%)
Oct 23, 2019 46.91 47.28 46.77 47.28 864,500 +0.45(+0.95%)
Oct 22, 2019 46.77 47.16 46.54 46.84 1,049,222 +0.32(+0.69%)
Oct 21, 2019 46.45 46.59 46.29 46.51 969,804 +0.48(+1.05%)
Oct 18, 2019 46.30 46.39 46.02 46.03 1,177,438 -0.04(-0.10%)
Oct 17, 2019 46.16 46.21 45.81 46.08 1,454,794 +0.38(+0.82%)
Oct 16, 2019 45.68 46.02 45.68 45.70 1,344,642 +0.06(+0.14%)
Oct 15, 2019 45.60 46.06 45.55 45.64 1,769,181 +0.34(+0.75%)
Oct 14, 2019 45.03 45.41 44.95 45.30 1,999,605 -0.30(-0.67%)
Oct 11, 2019 45.69 45.88 45.51 45.60 2,671,432 +1.03(+2.31%)
Oct 10, 2019 44.38 44.83 44.29 44.57 2,744,299 +0.67(+1.53%)
Oct 09, 2019 44.03 44.17 43.83 43.90 2,749,434 +0.49(+1.13%)
Oct 08, 2019 43.66 43.91 43.41 43.41 3,186,050 -0.47(-1.06%)
Oct 07, 2019 44.18 44.52 43.81 43.88 4,766,502 +0.18(+0.41%)
Oct 04, 2019 44.27 44.34 43.61 43.70 7,073,912 -0.51(-1.15%)
Oct 03, 2019 43.98 44.45 43.65 44.21 5,236,708 -0.48(-1.08%)
Oct 02, 2019 45.18 45.25 44.50 44.69 4,458,622 -1.37(-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.