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 (%)
Aug 31, 2020 37.84 37.84 37.27 37.36 2,293,046 -0.37(-0.98%)
Aug 28, 2020 37.35 37.75 37.22 37.73 1,934,891 +0.52(+1.40%)
Aug 27, 2020 37.46 37.46 36.86 37.21 3,326,359 -0.03(-0.08%)
Aug 26, 2020 37.41 37.51 37.14 37.24 2,180,562 +0.01(+0.03%)
Aug 25, 2020 37.68 37.72 37.00 37.23 1,921,945 -0.23(-0.60%)
Aug 24, 2020 37.45 37.56 37.18 37.46 2,178,484 +1.26(+3.47%)
Aug 21, 2020 35.91 36.29 35.79 36.20 3,027,683 -0.42(-1.13%)
Aug 20, 2020 36.46 36.80 36.37 36.62 3,896,337 -0.29(-0.79%)
Aug 19, 2020 36.89 37.23 36.82 36.91 4,956,644 +0.12(+0.33%)
Aug 18, 2020 37.27 37.40 36.72 36.79 3,021,163 -0.28(-0.76%)
Aug 17, 2020 37.43 37.52 36.92 37.07 1,885,480 -0.22(-0.58%)
Aug 14, 2020 37.14 37.60 37.10 37.29 1,367,737 -0.47(-1.25%)
Aug 13, 2020 38.06 38.24 37.50 37.76 967,797 -0.45(-1.19%)
Aug 12, 2020 38.64 38.66 38.06 38.21 1,417,312 +0.71(+1.89%)
Aug 11, 2020 38.38 38.50 37.42 37.50 1,917,627 +0.48(+1.30%)
Aug 10, 2020 36.99 37.17 36.78 37.02 1,706,441 +0.25(+0.69%)
Aug 07, 2020 36.40 36.83 36.37 36.77 1,181,545 -0.35(-0.94%)
Aug 06, 2020 37.12 37.34 36.87 37.12 956,236 -0.43(-1.16%)
Aug 05, 2020 37.73 38.17 37.47 37.55 2,386,661 +0.40(+1.07%)
Aug 04, 2020 36.57 37.16 36.46 37.15 1,743,767 +0.83(+2.29%)
Aug 03, 2020 35.75 36.33 35.61 36.32 2,214,680 +0.76(+2.15%)
Jul 31, 2020 35.39 35.59 34.78 35.56 3,540,293 -0.60(-1.67%)
Jul 30, 2020 36.34 36.44 35.28 36.16 2,695,479 -0.03(-0.08%)
Jul 29, 2020 35.85 36.25 35.77 36.19 2,997,921 +0.31(+0.87%)
Jul 28, 2020 35.94 36.12 35.74 35.88 1,354,862 -0.46(-1.27%)
Jul 27, 2020 36.23 36.39 35.87 36.34 3,669,032 +0.23(+0.63%)
Jul 24, 2020 35.89 36.22 35.77 36.12 2,815,966 +0.34(+0.95%)
Jul 23, 2020 35.41 35.84 35.34 35.78 1,721,332 +0.00(+0.00%)
Jul 22, 2020 36.09 36.09 35.65 35.78 1,733,451 -0.75(-2.04%)
Jul 21, 2020 35.96 36.77 35.95 36.52 1,738,515 +0.85(+2.38%)
Jul 20, 2020 36.02 36.26 35.60 35.67 1,594,833 -0.66(-1.82%)
Jul 17, 2020 36.55 36.57 36.20 36.33 1,043,013 -0.40(-1.08%)
Jul 16, 2020 37.06 37.26 36.56 36.73 1,471,347 -0.39(-1.04%)
Jul 15, 2020 37.19 37.37 36.79 37.12 1,884,777 +0.25(+0.69%)
Jul 14, 2020 35.94 36.95 35.83 36.86 2,006,318 +1.21(+3.39%)
Jul 13, 2020 36.19 36.26 35.53 35.65 1,610,286 -0.01(-0.03%)
Jul 10, 2020 35.38 35.78 35.27 35.66 2,372,516 +0.56(+1.59%)
Jul 09, 2020 36.16 36.20 35.01 35.10 2,889,695 -1.60(-4.35%)
Jul 08, 2020 36.40 36.88 36.36 36.70 2,294,741 +0.31(+0.86%)
Jul 07, 2020 37.03 37.06 36.38 36.39 1,497,350 -0.98(-2.63%)
Jul 06, 2020 37.52 37.85 37.21 37.37 1,171,391 +0.58(+1.57%)
Jul 02, 2020 36.88 37.34 36.59 36.80 1,614,933 +0.58(+1.59%)
Jul 01, 2020 36.12 36.60 36.04 36.22 1,310,449 -0.09(-0.26%)
Jun 30, 2020 35.86 36.53 35.68 36.31 1,428,002 -0.42(-1.13%)
Jun 29, 2020 36.64 37.09 36.41 36.73 1,557,940 +0.14(+0.39%)
Jun 26, 2020 36.96 37.05 36.14 36.59 2,352,923 -0.40(-1.07%)
Jun 25, 2020 35.98 37.03 35.87 36.98 1,657,804 +0.83(+2.28%)
Jun 24, 2020 37.18 37.18 36.03 36.16 1,979,165 -1.39(-3.70%)
Jun 23, 2020 37.81 37.91 37.39 37.55 1,570,409 +0.55(+1.48%)
Jun 22, 2020 36.79 37.03 36.54 37.00 1,729,852 +0.56(+1.52%)
Jun 19, 2020 37.72 37.73 36.34 36.44 2,583,049 -0.44(-1.20%)
Jun 18, 2020 36.53 37.12 36.44 36.89 2,479,843 -0.10(-0.28%)
Jun 17, 2020 37.59 37.67 36.96 36.99 2,389,483 -0.25(-0.67%)
Jun 16, 2020 37.64 38.04 36.79 37.24 2,377,127 +0.56(+1.51%)
Jun 15, 2020 35.57 36.99 35.39 36.69 1,922,229 +0.05(+0.13%)
Jun 12, 2020 37.18 37.43 35.96 36.64 1,625,576 +1.13(+3.18%)
Jun 11, 2020 37.21 37.43 35.44 35.51 2,651,266 -3.35(-8.62%)
Jun 10, 2020 39.27 39.51 38.60 38.86 2,985,371 -0.78(-1.96%)
Jun 09, 2020 39.67 39.79 39.19 39.64 2,017,997 -1.26(-3.08%)
Jun 08, 2020 40.74 40.97 40.06 40.90 2,508,213 +1.03(+2.58%)
Jun 05, 2020 39.82 40.30 39.62 39.87 3,397,458 +2.16(+5.72%)
Jun 04, 2020 37.66 37.98 37.30 37.71 4,855,771 -0.08(-0.22%)
Jun 03, 2020 37.66 37.99 37.48 37.80 4,327,083 +1.44(+3.97%)
Jun 02, 2020 36.83 37.06 36.00 36.35 5,680,892 +0.57(+1.60%)
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.