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 (%)
Apr 30, 2019 47.89 48.44 47.75 48.43 2,054,062 +0.84(+1.77%)
Apr 29, 2019 47.25 47.66 47.06 47.59 3,016,203 -0.41(-0.85%)
Apr 26, 2019 48.15 48.15 47.74 48.00 2,378,521 -0.63(-1.29%)
Apr 25, 2019 48.51 48.70 48.15 48.62 1,373,635 +0.25(+0.52%)
Apr 24, 2019 49.02 49.02 48.36 48.37 2,408,356 -1.55(-3.10%)
Apr 23, 2019 49.95 50.16 49.82 49.92 1,515,628 -0.41(-0.81%)
Apr 22, 2019 49.78 50.45 49.72 50.33 1,372,149 +0.97(+1.97%)
Apr 18, 2019 49.27 49.39 49.10 49.35 1,155,869 +0.25(+0.51%)
Apr 17, 2019 49.15 49.45 48.94 49.10 2,208,438 +0.66(+1.36%)
Apr 16, 2019 48.82 48.82 48.43 48.44 1,353,581 -0.59(-1.21%)
Apr 15, 2019 49.33 49.34 49.03 49.03 1,240,411 +0.02(+0.04%)
Apr 12, 2019 49.49 49.52 48.83 49.02 1,643,114 -0.03(-0.07%)
Apr 11, 2019 49.24 49.38 48.84 49.05 1,048,825 -0.35(-0.70%)
Apr 10, 2019 49.20 49.71 49.14 49.40 1,248,682 +0.30(+0.60%)
Apr 09, 2019 49.67 49.67 49.09 49.10 816,109 -0.54(-1.09%)
Apr 08, 2019 49.39 49.69 49.39 49.64 1,517,311 +0.29(+0.58%)
Apr 05, 2019 49.03 49.36 48.96 49.35 1,290,468 +0.61(+1.25%)
Apr 04, 2019 48.55 48.83 48.43 48.75 707,085 +0.15(+0.30%)
Apr 03, 2019 49.09 49.18 48.55 48.60 1,647,090 -0.09(-0.18%)
Apr 02, 2019 48.85 48.90 48.62 48.68 1,523,028 -0.23(-0.46%)
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.