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 (%)
May 31, 2019 44.83 45.25 44.75 44.80 1,961,507 -0.45(-1.00%)
May 30, 2019 45.53 45.60 45.08 45.26 1,650,846 -0.43(-0.93%)
May 29, 2019 45.14 45.78 45.03 45.68 1,173,250 -0.34(-0.74%)
May 28, 2019 46.76 46.85 46.02 46.02 1,357,762 -0.45(-0.97%)
May 24, 2019 46.41 46.59 46.11 46.48 1,021,501 +0.37(+0.81%)
May 23, 2019 46.25 46.25 45.83 46.10 1,212,978 -0.99(-2.11%)
May 22, 2019 47.55 47.75 47.06 47.09 1,389,226 -0.81(-1.69%)
May 21, 2019 48.04 48.29 47.81 47.90 1,644,420 +0.15(+0.31%)
May 20, 2019 47.63 48.02 47.54 47.75 2,068,365 +0.07(+0.15%)
May 17, 2019 47.53 47.86 47.37 47.68 2,953,813 +0.46(+0.98%)
May 16, 2019 46.77 47.37 46.77 47.22 1,615,163 +0.72(+1.55%)
May 15, 2019 46.16 46.81 46.07 46.50 1,278,748 +0.39(+0.85%)
May 14, 2019 46.06 46.54 46.02 46.11 1,201,196 +0.41(+0.89%)
May 13, 2019 46.12 46.21 45.54 45.70 2,005,102 -0.64(-1.37%)
May 10, 2019 45.73 46.51 45.71 46.34 1,531,389 +0.41(+0.89%)
May 09, 2019 45.58 46.09 45.54 45.93 1,430,808 +0.23(+0.51%)
May 08, 2019 45.65 45.96 45.57 45.69 1,511,395 +0.04(+0.10%)
May 07, 2019 46.21 46.23 45.38 45.65 2,781,264 -1.32(-2.82%)
May 06, 2019 46.54 47.06 46.50 46.97 3,885,706 -1.04(-2.16%)
May 03, 2019 48.13 48.25 47.89 48.01 1,214,031 +0.08(+0.16%)
May 02, 2019 48.36 48.36 47.89 47.93 2,395,320 +0.09(+0.18%)
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.