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 (%)
Mar 29, 2019 48.52 48.57 48.13 48.42 1,109,547 +0.07(+0.14%)
Mar 28, 2019 48.19 48.37 48.08 48.35 1,443,613 -0.15(-0.30%)
Mar 27, 2019 48.67 48.73 48.22 48.49 2,328,917 -0.39(-0.80%)
Mar 26, 2019 48.82 48.96 48.73 48.88 2,678,215 +0.42(+0.86%)
Mar 25, 2019 48.74 48.82 48.36 48.47 808,937 -0.26(-0.54%)
Mar 22, 2019 49.20 49.25 48.45 48.73 3,244,389 -1.30(-2.59%)
Mar 21, 2019 50.21 50.25 49.86 50.02 1,347,675 -0.37(-0.73%)
Mar 20, 2019 50.21 50.63 49.76 50.39 1,536,615 +0.20(+0.40%)
Mar 19, 2019 51.12 51.17 50.07 50.19 2,213,366 -0.84(-1.64%)
Mar 18, 2019 50.49 51.08 50.49 51.03 1,020,924 +0.72(+1.44%)
Mar 15, 2019 50.42 50.48 50.19 50.30 1,242,652 +0.15(+0.29%)
Mar 14, 2019 49.93 50.27 49.92 50.16 1,942,740 +0.02(+0.03%)
Mar 13, 2019 49.40 50.24 49.40 50.14 1,918,879 +1.25(+2.57%)
Mar 12, 2019 48.92 49.22 48.87 48.89 1,372,771 -0.03(-0.07%)
Mar 11, 2019 48.90 49.09 48.87 48.92 1,295,823 +0.25(+0.51%)
Mar 08, 2019 48.64 48.83 48.39 48.67 3,514,485 -0.40(-0.81%)
Mar 07, 2019 49.34 49.38 48.96 49.07 1,949,262 -0.39(-0.78%)
Mar 06, 2019 49.74 49.74 49.26 49.45 3,625,235 -0.24(-0.48%)
Mar 05, 2019 49.36 49.71 49.12 49.69 4,644,418 +0.25(+0.50%)
Mar 04, 2019 49.17 49.45 48.91 49.44 3,215,300 +0.28(+0.58%)
Mar 01, 2019 48.90 49.23 48.80 49.16 2,113,462 +0.26(+0.53%)
Feb 28, 2019 48.79 49.09 48.60 48.90 1,303,739 +0.18(+0.37%)
Feb 27, 2019 48.86 49.07 48.72 48.72 1,306,789 +0.03(+0.07%)
Feb 26, 2019 48.40 48.97 48.33 48.69 1,921,394 +0.15(+0.30%)
Feb 25, 2019 48.65 48.74 48.31 48.54 1,479,765 -0.29(-0.60%)
Feb 22, 2019 48.78 48.97 48.65 48.83 2,194,575 +0.64(+1.32%)
Feb 21, 2019 48.33 48.46 48.12 48.20 1,329,223 -0.23(-0.48%)
Feb 20, 2019 48.27 48.71 48.21 48.43 1,413,167 -0.03(-0.05%)
Feb 19, 2019 47.97 48.55 47.95 48.46 868,962 +0.09(+0.18%)
Feb 15, 2019 48.10 48.41 48.05 48.37 1,218,432 +0.79(+1.66%)
Feb 14, 2019 47.43 47.91 47.39 47.58 2,215,133 +0.42(+0.89%)
Feb 13, 2019 47.55 47.76 47.16 47.16 2,794,255 -0.63(-1.31%)
Feb 12, 2019 47.74 47.93 47.48 47.79 2,532,175 +0.40(+0.83%)
Feb 11, 2019 47.26 47.46 47.19 47.39 869,070 -0.01(-0.02%)
Feb 08, 2019 47.27 47.50 46.94 47.40 1,629,348 +0.52(+1.10%)
Feb 07, 2019 47.19 47.33 46.69 46.88 2,407,206 -0.91(-1.91%)
Feb 06, 2019 47.73 48.00 47.63 47.79 2,357,209 -0.23(-0.48%)
Feb 05, 2019 47.74 48.11 47.73 48.03 1,375,705 +0.33(+0.68%)
Feb 04, 2019 47.18 47.70 46.83 47.70 1,240,878 +0.17(+0.36%)
Feb 01, 2019 47.35 47.66 47.23 47.53 1,435,818 +0.50(+1.06%)
Jan 31, 2019 47.21 47.42 46.88 47.03 1,465,522 +0.48(+1.03%)
Jan 30, 2019 46.16 46.65 45.97 46.55 2,618,697 +0.09(+0.18%)
Jan 29, 2019 46.45 46.69 46.36 46.46 2,255,980 +0.41(+0.90%)
Jan 28, 2019 45.88 46.31 45.77 46.05 2,538,607 -0.53(-1.14%)
Jan 25, 2019 46.38 46.74 46.21 46.58 2,397,763 +0.75(+1.63%)
Jan 24, 2019 45.65 46.10 45.59 45.84 929,327 +0.34(+0.74%)
Jan 23, 2019 45.90 45.94 45.44 45.50 1,523,290 -0.46(-0.99%)
Jan 22, 2019 45.72 46.08 45.62 45.96 1,981,015 -0.93(-1.98%)
Jan 18, 2019 46.85 46.99 46.58 46.88 1,355,055 +0.69(+1.49%)
Jan 17, 2019 45.84 46.40 45.81 46.20 1,356,842 +0.14(+0.30%)
Jan 16, 2019 45.86 46.32 45.80 46.06 1,518,371 -0.18(-0.39%)
Jan 15, 2019 46.05 46.43 45.92 46.24 2,399,603 -0.42(-0.90%)
Jan 14, 2019 46.10 46.72 46.07 46.66 1,419,077 +0.35(+0.76%)
Jan 11, 2019 46.29 46.51 46.02 46.31 2,673,336 -0.92(-1.95%)
Jan 10, 2019 46.79 47.25 46.75 47.23 1,104,645 -0.36(-0.76%)
Jan 09, 2019 47.18 47.68 47.15 47.59 2,361,748 +1.02(+2.20%)
Jan 08, 2019 46.64 46.77 46.41 46.57 2,702,230 -0.15(-0.31%)
Jan 07, 2019 46.21 46.87 46.02 46.71 1,422,493 -0.09(-0.18%)
Jan 04, 2019 46.13 46.80 46.02 46.80 1,981,960 +1.33(+2.93%)
Jan 03, 2019 45.50 45.59 44.96 45.47 1,279,662 +0.10(+0.23%)
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.