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	37.48	37.62	36.96	37.58	2,459,000	+0.14(+0.37%)
May 28, 2020	38.05	38.12	37.37	37.44	4,483,715	+0.18(+0.48%)
May 27, 2020	37.76	37.86	36.88	37.26	3,055,008	+0.74(+2.03%)
May 26, 2020	36.72	36.89	36.42	36.52	1,553,997	+0.50(+1.39%)
May 22, 2020	36.03	36.06	35.33	36.02	1,442,200	-0.02(-0.06%)
May 21, 2020	36.41	36.55	35.47	36.04	1,832,644	-0.45(-1.23%)
May 20, 2020	36.47	36.90	36.13	36.49	2,874,048	+1.14(+3.22%)
May 19, 2020	36.02	36.08	35.34	35.35	3,638,070	-0.34(-0.95%)
May 18, 2020	35.83	36.23	35.38	35.69	2,697,880	+2.66(+8.05%)
May 15, 2020	33.66	34.09	33.03	33.03	2,057,200	-0.70(-2.08%)
May 14, 2020	32.50	33.77	32.01	33.73	2,726,858	+0.44(+1.32%)
May 13, 2020	34.49	34.49	33.18	33.29	2,355,937	-1.21(-3.51%)
May 12, 2020	35.27	35.44	34.50	34.50	1,542,387	-0.31(-0.89%)
May 11, 2020	35.35	35.40	34.81	34.81	2,043,082	-1.61(-4.42%)
May 08, 2020	35.37	36.42	35.20	36.42	1,691,600	+1.52(+4.36%)
May 07, 2020	35.19	35.64	34.90	34.90	6,277,109	+0.69(+2.02%)
May 06, 2020	35.10	35.20	34.05	34.21	6,293,895	-0.80(-2.29%)
May 05, 2020	35.76	36.26	34.85	35.01	6,894,095	+1.45(+4.32%)
May 04, 2020	33.22	33.86	32.83	33.56	9,243,317	+0.13(+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.