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 (%)
Jan 31, 2019 54.94 55.19 54.56 54.73 1,259,325 +0.56(+1.03%)
Jan 30, 2019 53.72 54.29 53.50 54.17 2,250,249 +0.10(+0.18%)
Jan 29, 2019 54.05 54.34 53.95 54.07 1,938,566 +0.48(+0.90%)
Jan 28, 2019 53.39 53.89 53.26 53.59 2,181,427 -0.62(-1.14%)
Jan 25, 2019 53.97 54.39 53.78 54.21 2,060,400 +0.87(+1.63%)
Jan 24, 2019 53.13 53.65 53.05 53.34 798,572 +0.39(+0.74%)
Jan 23, 2019 53.42 53.46 52.88 52.95 1,308,965 -0.53(-0.99%)
Jan 22, 2019 53.21 53.63 53.09 53.48 1,702,288 -1.08(-1.98%)
Jan 18, 2019 54.52 54.68 54.21 54.56 1,164,400 +0.80(+1.49%)
Jan 17, 2019 53.34 54.00 53.31 53.76 1,165,936 +0.16(+0.30%)
Jan 16, 2019 53.37 53.91 53.30 53.60 1,304,738 -0.21(-0.39%)
Jan 15, 2019 53.59 54.03 53.43 53.81 2,061,981 -0.49(-0.90%)
Jan 14, 2019 53.65 54.38 53.61 54.30 1,219,414 +0.41(+0.76%)
Jan 11, 2019 53.87 54.13 53.55 53.89 2,297,200 -1.07(-1.95%)
Jan 10, 2019 54.45 54.99 54.41 54.96 949,223 -0.42(-0.76%)
Jan 09, 2019 54.90 55.49 54.87 55.38 2,029,452 +1.19(+2.20%)
Jan 08, 2019 54.28 54.43 54.01 54.19 2,322,029 -0.17(-0.31%)
Jan 07, 2019 53.78 54.55 53.55 54.36 1,222,350 -0.10(-0.18%)
Jan 04, 2019 53.68 54.46 53.56 54.46 1,703,100 +1.55(+2.93%)
Jan 03, 2019 52.95 53.05 52.32 52.91 1,099,615 +0.12(+0.23%)
Jan 02, 2019 51.81 53.29 51.61 52.79 1,212,549 +0.61(+1.17%)
Dec 31, 2018 52.52 52.95 52.11 52.18 1,206,300 -0.21(-0.40%)
Dec 28, 2018 53.03 53.10 52.30 52.39 2,590,600 +0.04(+0.08%)
Dec 27, 2018 51.63 52.42 51.07 52.35 1,857,443 +0.21(+0.40%)
Dec 26, 2018 50.30 52.24 49.70 52.14 1,497,964 +1.92(+3.82%)
Dec 24, 2018 51.53 51.89 50.22 50.22 930,200 -1.56(-3.01%)
Dec 21, 2018 51.81 52.49 51.48 51.78 2,044,600 -0.46(-0.88%)
Dec 20, 2018 52.49 52.94 51.97 52.24 2,971,443 +0.03(+0.06%)
Dec 19, 2018 53.25 53.72 51.92 52.21 2,681,867 -0.49(-0.93%)
Dec 18, 2018 53.96 54.02 52.39 52.70 2,193,398 -1.30(-2.41%)
Dec 17, 2018 54.63 54.69 53.79 54.00 1,442,502 -0.36(-0.66%)
Dec 14, 2018 54.79 55.14 54.21 54.36 1,056,000 -1.29(-2.32%)
Dec 13, 2018 55.15 55.68 55.04 55.65 2,018,317 +1.10(+2.02%)
Dec 12, 2018 55.07 55.19 54.51 54.55 933,368 +0.73(+1.36%)
Dec 11, 2018 54.61 54.78 53.66 53.82 1,360,100 -0.27(-0.50%)
Dec 10, 2018 54.32 54.39 53.53 54.09 1,425,300 -0.24(-0.44%)
Dec 07, 2018 55.51 56.14 54.24 54.33 1,563,600 -0.26(-0.48%)
Dec 06, 2018 54.35 54.67 53.58 54.59 2,192,750 -0.92(-1.66%)
Dec 04, 2018 56.49 56.56 55.38 55.51 1,210,500 -1.45(-2.55%)
Dec 03, 2018 56.97 57.13 56.45 56.96 1,231,850 +1.35(+2.43%)
Nov 30, 2018 55.65 55.80 55.33 55.61 1,693,100 +0.28(+0.51%)
Nov 29, 2018 55.27 55.63 55.04 55.33 1,292,297 -0.09(-0.16%)
Nov 28, 2018 54.53 55.42 54.19 55.42 1,428,208 +1.16(+2.14%)
Nov 27, 2018 54.28 54.46 53.82 54.26 1,726,595 -0.49(-0.89%)
Nov 26, 2018 54.81 55.08 54.57 54.75 1,180,892 +0.77(+1.43%)
Nov 23, 2018 53.96 54.22 53.70 53.98 2,566,700 -2.61(-4.61%)
Nov 21, 2018 56.59 56.59 56.59 0 +1.31(+2.37%)
Nov 20, 2018 56.11 56.20 55.02 55.28 1,358,040 -1.36(-2.40%)
Nov 19, 2018 56.82 56.98 56.41 56.64 901,863 -0.47(-0.82%)
Nov 16, 2018 56.84 57.34 56.65 57.11 1,802,900 -0.02(-0.04%)
Nov 15, 2018 56.20 57.27 55.88 57.13 1,918,229 +1.17(+2.09%)
Nov 14, 2018 56.58 56.68 55.68 55.96 2,033,801 +1.11(+2.02%)
Nov 13, 2018 55.51 56.04 54.79 54.85 2,983,980 -1.46(-2.59%)
Nov 12, 2018 57.24 57.40 56.18 56.31 1,183,818 -1.09(-1.90%)
Nov 09, 2018 57.04 57.61 56.85 57.40 2,163,900 -0.43(-0.74%)
Nov 08, 2018 59.07 59.17 57.77 57.83 1,322,157 -1.49(-2.51%)
Nov 07, 2018 59.53 59.56 59.03 59.32 953,848 +0.75(+1.28%)
Nov 06, 2018 58.41 58.61 57.99 58.57 876,082 +0.10(+0.17%)
Nov 05, 2018 58.76 58.91 58.23 58.47 965,881 +1.17(+2.04%)
Nov 02, 2018 58.05 58.22 56.75 57.30 1,605,300 -0.52(-0.90%)
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.