Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.69	34.82	34.21	34.78	2,657,067	+0.13(+0.37%)
May 28, 2020	35.21	35.28	34.58	34.65	4,844,868	+0.17(+0.48%)
May 27, 2020	34.95	35.03	34.13	34.48	3,301,082	+0.68(+2.03%)
May 26, 2020	33.98	34.14	33.71	33.80	1,679,168	+0.46(+1.39%)
May 22, 2020	33.34	33.37	32.70	33.33	1,558,366	-0.02(-0.06%)
May 21, 2020	33.70	33.83	32.83	33.35	1,980,259	-0.42(-1.23%)
May 20, 2020	33.75	34.15	33.44	33.77	3,105,546	+1.05(+3.22%)
May 19, 2020	33.33	33.39	32.71	32.71	3,931,108	-0.31(-0.95%)
May 18, 2020	33.16	33.53	32.74	33.03	2,915,188	+2.46(+8.05%)
May 15, 2020	31.15	31.55	30.57	30.57	2,222,903	-0.65(-2.08%)
May 14, 2020	30.08	31.25	29.62	31.22	2,946,500	+0.41(+1.32%)
May 13, 2020	31.92	31.92	30.71	30.81	2,545,702	-1.12(-3.51%)
May 12, 2020	32.64	32.80	31.93	31.93	1,666,623	-0.29(-0.89%)
May 11, 2020	32.71	32.76	32.22	32.22	2,207,648	-1.49(-4.42%)
May 08, 2020	32.73	33.71	32.58	33.71	1,827,854	+1.41(+4.36%)
May 07, 2020	32.57	32.98	32.30	32.30	6,782,716	+0.64(+2.02%)
May 06, 2020	32.48	32.58	31.51	31.66	6,800,855	-0.74(-2.28%)
May 05, 2020	33.09	33.56	32.25	32.40	7,449,399	+1.34(+4.32%)
May 04, 2020	30.74	31.34	30.38	31.06	9,987,846	+0.12(+0.39%)

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.