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 (%)
Jan 31, 2020 44.34 44.53 43.97 44.04 2,635,839 -1.18(-2.61%)
Jan 30, 2020 45.03 45.30 44.68 45.22 2,012,737 -0.46(-1.01%)
Jan 29, 2020 46.22 46.29 45.67 45.68 1,803,734 -0.61(-1.31%)
Jan 28, 2020 46.06 46.40 45.90 46.29 2,112,086 +0.24(+0.51%)
Jan 27, 2020 46.39 46.61 45.95 46.05 2,219,072 -1.31(-2.77%)
Jan 24, 2020 47.35 47.50 47.22 47.36 1,949,212 -0.35(-0.74%)
Jan 23, 2020 47.54 47.85 47.23 47.72 1,708,553 -0.23(-0.47%)
Jan 22, 2020 48.07 48.10 47.83 47.94 1,886,602 -0.23(-0.47%)
Jan 21, 2020 48.50 48.60 48.16 48.17 2,233,101 -0.78(-1.59%)
Jan 17, 2020 48.94 49.10 48.64 48.95 1,654,943 -0.26(-0.53%)
Jan 16, 2020 49.37 49.39 49.10 49.21 1,204,220 +0.16(+0.33%)
Jan 15, 2020 48.96 49.27 48.90 49.05 1,805,634 -0.52(-1.04%)
Jan 14, 2020 49.67 49.72 49.41 49.57 2,057,559 -0.64(-1.28%)
Jan 13, 2020 49.85 50.25 49.67 50.21 3,608,461 -0.05(-0.11%)
Jan 10, 2020 50.35 50.42 50.09 50.26 3,995,962 -0.38(-0.75%)
Jan 09, 2020 50.38 50.79 50.07 50.64 2,530,525 +0.03(+0.05%)
Jan 08, 2020 50.70 50.84 50.40 50.62 3,124,084 -0.31(-0.60%)
Jan 07, 2020 51.03 51.05 50.48 50.93 2,718,126 -0.29(-0.57%)
Jan 06, 2020 51.42 51.58 50.91 51.22 3,880,478 +0.94(+1.87%)
Jan 03, 2020 50.09 50.50 50.05 50.27 1,675,907 +0.18(+0.36%)
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.