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 (%)
Mar 31, 2020 35.47 35.97 33.92 34.46 5,500,362 +0.43(+1.25%)
Mar 30, 2020 33.72 34.70 33.10 34.04 4,286,014 +1.46(+4.49%)
Mar 27, 2020 31.66 32.92 30.88 32.58 3,720,758 -0.16(-0.48%)
Mar 26, 2020 31.68 33.43 31.60 32.73 4,925,618 -0.00(-0.01%)
Mar 25, 2020 31.08 33.23 30.38 32.74 7,453,553 +2.85(+9.55%)
Mar 24, 2020 28.39 30.34 28.39 29.88 6,250,257 +3.78(+14.48%)
Mar 23, 2020 26.81 26.81 25.53 26.10 11,047,816 +3.06(+13.30%)
Mar 20, 2020 23.46 25.08 23.04 23.04 9,990,237 +0.60(+2.67%)
Mar 19, 2020 21.47 23.02 20.53 22.44 9,144,445 -0.04(-0.16%)
Mar 18, 2020 22.41 22.86 20.06 22.48 6,857,418 -2.56(-10.24%)
Mar 17, 2020 24.85 25.30 24.12 25.04 4,612,994 +1.21(+5.06%)
Mar 16, 2020 24.13 25.23 23.56 23.84 5,562,223 -4.46(-15.76%)
Mar 13, 2020 28.78 28.78 25.78 28.30 5,506,254 +1.91(+7.25%)
Mar 12, 2020 28.97 29.00 26.11 26.38 9,715,537 -4.89(-15.65%)
Mar 11, 2020 33.00 33.11 30.87 31.28 8,373,264 -2.27(-6.78%)
Mar 10, 2020 33.56 33.78 31.95 33.55 7,610,105 +2.04(+6.47%)
Mar 09, 2020 33.26 33.61 31.50 31.51 12,777,717 -6.83(-17.82%)
Mar 06, 2020 38.52 38.77 37.97 38.35 3,776,612 -1.11(-2.82%)
Mar 05, 2020 39.54 39.81 39.07 39.46 3,020,416 -1.17(-2.88%)
Mar 04, 2020 40.20 40.73 39.91 40.63 3,632,697 +1.21(+3.06%)
Mar 03, 2020 40.11 40.85 39.16 39.42 4,460,136 -0.83(-2.07%)
Mar 02, 2020 39.22 40.31 38.84 40.26 4,291,825 +1.16(+2.97%)
Feb 28, 2020 37.90 39.27 37.45 39.10 5,591,545 +0.35(+0.91%)
Feb 27, 2020 39.32 39.89 38.74 38.74 4,144,692 -1.05(-2.64%)
Feb 26, 2020 40.42 40.64 39.70 39.80 3,389,549 -0.23(-0.57%)
Feb 25, 2020 40.94 41.02 39.79 40.02 3,681,044 -1.25(-3.03%)
Feb 24, 2020 41.44 41.63 41.25 41.27 2,344,976 -2.23(-5.12%)
Feb 21, 2020 43.40 43.58 43.17 43.50 1,913,132 -0.32(-0.72%)
Feb 20, 2020 44.24 44.30 43.74 43.82 1,593,768 -0.44(-0.98%)
Feb 19, 2020 44.17 44.31 44.00 44.26 1,747,359 +0.15(+0.35%)
Feb 18, 2020 43.77 44.16 43.74 44.10 2,179,284 -0.50(-1.12%)
Feb 14, 2020 44.80 44.80 44.31 44.60 1,561,267 +0.02(+0.04%)
Feb 13, 2020 44.52 44.74 44.37 44.58 2,713,695 -0.56(-1.24%)
Feb 12, 2020 44.99 45.29 44.76 45.14 2,086,822 +0.45(+1.01%)
Feb 11, 2020 44.55 44.70 44.43 44.69 3,077,572 +0.40(+0.90%)
Feb 10, 2020 44.28 44.39 44.03 44.29 1,953,510 -0.49(-1.09%)
Feb 07, 2020 45.00 45.04 44.70 44.78 3,464,469 -0.69(-1.51%)
Feb 06, 2020 45.51 46.06 45.44 45.47 2,699,589 +0.12(+0.26%)
Feb 05, 2020 45.58 45.62 45.12 45.35 2,641,024 +1.02(+2.31%)
Feb 04, 2020 44.82 44.85 44.28 44.33 2,553,132 +0.37(+0.85%)
Feb 03, 2020 44.05 44.18 43.81 43.96 2,167,699 -0.08(-0.19%)
Jan 31, 2020 44.34 44.53 43.97 44.04 2,635,839 -1.18(-2.61%)
Jan 30, 2020 45.03 45.30 44.68 45.22 2,012,737 -0.46(-1.01%)
Jan 29, 2020 46.22 46.29 45.67 45.68 1,803,734 -0.61(-1.31%)
Jan 28, 2020 46.06 46.40 45.90 46.29 2,112,086 +0.24(+0.51%)
Jan 27, 2020 46.39 46.61 45.95 46.05 2,219,072 -1.31(-2.77%)
Jan 24, 2020 47.35 47.50 47.22 47.36 1,949,212 -0.35(-0.74%)
Jan 23, 2020 47.54 47.85 47.23 47.72 1,708,553 -0.23(-0.47%)
Jan 22, 2020 48.07 48.10 47.83 47.94 1,886,602 -0.23(-0.47%)
Jan 21, 2020 48.50 48.60 48.16 48.17 2,233,101 -0.78(-1.59%)
Jan 17, 2020 48.94 49.10 48.64 48.95 1,654,943 -0.26(-0.53%)
Jan 16, 2020 49.37 49.39 49.10 49.21 1,204,220 +0.16(+0.33%)
Jan 15, 2020 48.96 49.27 48.90 49.05 1,805,634 -0.52(-1.04%)
Jan 14, 2020 49.67 49.72 49.41 49.57 2,057,559 -0.64(-1.28%)
Jan 13, 2020 49.85 50.25 49.67 50.21 3,608,461 -0.05(-0.11%)
Jan 10, 2020 50.35 50.42 50.09 50.26 3,995,962 -0.38(-0.75%)
Jan 09, 2020 50.38 50.79 50.07 50.64 2,530,525 +0.03(+0.05%)
Jan 08, 2020 50.70 50.84 50.40 50.62 3,124,084 -0.31(-0.60%)
Jan 07, 2020 51.03 51.05 50.48 50.93 2,718,126 -0.29(-0.57%)
Jan 06, 2020 51.42 51.58 50.91 51.22 3,880,478 +0.94(+1.87%)
Jan 03, 2020 50.09 50.50 50.05 50.27 1,675,907 +0.18(+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.