Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	33.20	33.72	32.94	33.12	5,901,590	+0.94(+2.91%)
Sep 29, 2020	32.39	32.48	31.87	32.18	5,293,767	-0.44(-1.36%)
Sep 28, 2020	32.37	32.70	32.28	32.63	3,568,196	+1.05(+3.33%)
Sep 25, 2020	31.43	31.61	31.19	31.57	2,837,116	-0.65(-2.01%)
Sep 24, 2020	32.34	32.65	31.82	32.22	2,177,412	+0.20(+0.63%)
Sep 23, 2020	33.13	33.15	32.01	32.02	2,599,371	-0.82(-2.50%)
Sep 22, 2020	33.69	33.90	32.77	32.84	2,431,228	-0.41(-1.22%)
Sep 21, 2020	33.54	33.60	32.82	33.24	2,196,015	-1.33(-3.85%)
Sep 18, 2020	34.93	35.03	34.45	34.58	5,532,165	-0.81(-2.29%)
Sep 17, 2020	35.24	35.48	35.01	35.39	4,252,743	-0.47(-1.32%)
Sep 16, 2020	35.63	36.19	35.33	35.86	2,034,962	+0.08(+0.24%)
Sep 15, 2020	36.16	36.35	35.76	35.78	2,851,666	-0.05(-0.13%)
Sep 14, 2020	36.09	36.12	35.61	35.82	3,534,518	-0.52(-1.43%)
Sep 11, 2020	36.25	36.44	35.95	36.34	3,199,683	+0.49(+1.37%)
Sep 10, 2020	37.00	37.13	35.84	35.85	3,436,010	-0.57(-1.56%)
Sep 09, 2020	36.70	37.03	36.39	36.42	2,678,842	+0.53(+1.47%)
Sep 08, 2020	36.21	36.36	35.59	35.89	3,613,498	-1.06(-2.86%)
Sep 04, 2020	37.33	37.39	36.31	36.95	3,513,286	+0.09(+0.26%)
Sep 03, 2020	37.18	37.63	36.64	36.85	3,307,897	-0.17(-0.46%)
Sep 02, 2020	37.29	37.40	36.91	37.02	3,716,887	-0.03(-0.08%)

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.

Totalenergies Se ADR (NY: TOT )

Historical Prices

Sections

Services

Contact Information

Follow Us