Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.