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%)
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.