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 (%)
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.