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 (%)
Oct 31, 2018 49.36 50.11 49.27 49.69 2,234,188 +0.61(+1.24%)
Oct 30, 2018 48.65 49.16 48.43 49.08 2,483,500 +0.50(+1.03%)
Oct 29, 2018 49.44 49.52 48.21 48.58 2,016,252 -0.47(-0.95%)
Oct 26, 2018 47.93 49.43 47.87 49.04 3,324,763 -0.28(-0.57%)
Oct 25, 2018 49.47 49.93 49.12 49.32 2,653,653 +1.03(+2.12%)
Oct 24, 2018 49.73 49.81 48.20 48.30 2,971,880 -1.66(-3.33%)
Oct 23, 2018 49.86 50.22 49.37 49.96 3,400,154 -0.75(-1.47%)
Oct 22, 2018 51.10 51.13 50.55 50.71 1,250,303 -0.86(-1.66%)
Oct 19, 2018 51.43 51.79 51.38 51.56 2,512,441 +0.24(+0.46%)
Oct 18, 2018 51.62 51.95 51.16 51.33 2,620,007 -0.98(-1.86%)
Oct 17, 2018 52.66 52.66 51.88 52.30 1,226,084 -0.27(-0.52%)
Oct 16, 2018 52.27 53.03 52.19 52.57 1,704,069 -0.10(-0.19%)
Oct 15, 2018 52.81 52.91 52.46 52.67 2,395,127 +0.46(+0.88%)
Oct 12, 2018 52.72 52.72 51.62 52.22 3,480,552 +0.01(+0.02%)
Oct 11, 2018 53.13 53.20 51.77 52.21 1,798,778 -1.24(-2.32%)
Oct 10, 2018 54.34 54.38 53.28 53.45 2,753,344 -0.14(-0.25%)
Oct 09, 2018 52.96 53.95 52.84 53.58 1,712,487 +0.76(+1.44%)
Oct 08, 2018 52.61 53.00 52.40 52.82 1,522,340 -1.09(-2.03%)
Oct 05, 2018 54.43 54.49 53.57 53.91 1,031,912 -0.70(-1.27%)
Oct 04, 2018 55.01 55.09 54.31 54.61 1,831,258 -0.42(-0.76%)
Oct 03, 2018 55.20 55.37 54.79 55.02 1,334,996 -0.02(-0.03%)
Oct 02, 2018 55.23 55.30 54.86 55.04 1,030,293 -0.45(-0.81%)
Oct 01, 2018 55.37 55.62 55.23 55.49 1,567,393 +0.89(+1.63%)
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%)
Sep 04, 2018 52.03 52.23 51.90 52.12 1,275,137 -0.47(-0.89%)
Aug 31, 2018 52.59 52.59 52.59 0 -0.74(-1.38%)
Aug 30, 2018 53.53 53.69 53.21 53.32 2,598,205 -0.30(-0.56%)
Aug 29, 2018 53.67 53.98 53.50 53.63 1,832,502 +0.13(+0.25%)
Aug 28, 2018 54.34 54.36 53.49 53.49 1,618,959 -0.99(-1.82%)
Aug 27, 2018 54.23 54.48 54.19 54.48 1,939,416 +0.80(+1.48%)
Aug 24, 2018 53.20 53.72 53.15 53.68 6,976,097 +1.02(+1.94%)
Aug 23, 2018 52.35 52.72 52.27 52.66 5,279,800 +0.39(+0.74%)
Aug 22, 2018 52.29 52.51 52.13 52.28 4,390,375 +0.53(+1.02%)
Aug 21, 2018 51.51 51.90 51.41 51.75 3,740,296 +0.89(+1.75%)
Aug 20, 2018 50.87 51.06 50.71 50.86 3,592,745 +0.49(+0.98%)
Aug 17, 2018 49.90 50.58 49.75 50.37 2,995,005 +0.33(+0.65%)
Aug 16, 2018 49.93 50.15 49.78 50.04 1,663,381 +0.70(+1.41%)
Aug 15, 2018 50.28 50.28 49.22 49.34 3,083,856 -1.73(-3.38%)
Aug 14, 2018 51.50 51.60 50.93 51.07 2,252,367 -0.49(-0.94%)
Aug 13, 2018 52.07 52.24 51.32 51.56 1,906,624 -0.26(-0.50%)
Aug 10, 2018 51.97 52.15 51.56 51.82 3,621,972 -1.69(-3.16%)
Aug 09, 2018 53.75 53.84 53.51 53.51 1,681,634 -0.47(-0.87%)
Aug 08, 2018 54.23 54.25 53.79 53.98 1,342,701 -0.29(-0.54%)
Aug 07, 2018 54.41 54.61 54.26 54.27 1,222,688 +1.11(+2.08%)
Aug 06, 2018 52.96 53.37 52.79 53.16 1,155,574 -0.16(-0.30%)
Aug 03, 2018 52.98 53.46 52.96 53.32 1,489,330 -0.15(-0.28%)
Aug 02, 2018 53.45 53.72 53.26 53.47 1,575,738 -0.65(-1.19%)
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.