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, 2021 46.49 46.91 46.49 46.54 2,246,890 -0.54(-1.15%)
Mar 30, 2021 46.90 47.33 46.81 47.08 1,224,895 +0.07(+0.15%)
Mar 29, 2021 46.59 47.27 46.40 47.01 1,565,854 +0.33(+0.71%)
Mar 26, 2021 46.34 46.68 46.13 46.68 1,409,300 +0.98(+2.14%)
Mar 25, 2021 45.46 45.93 44.89 45.70 2,721,418 -0.89(-1.91%)
Mar 24, 2021 46.01 46.97 46.00 46.59 2,125,656 +0.89(+1.95%)
Mar 23, 2021 45.71 46.41 45.50 45.70 2,728,558 -1.94(-4.07%)
Mar 22, 2021 47.62 48.01 47.54 47.64 2,972,121 -0.41(-0.85%)
Mar 19, 2021 47.24 48.29 47.01 48.05 2,706,400 +0.81(+1.71%)
Mar 18, 2021 48.22 48.55 47.20 47.24 2,639,179 -1.69(-3.45%)
Mar 17, 2021 48.19 49.08 48.14 48.93 1,910,124 +0.29(+0.60%)
Mar 16, 2021 48.73 48.79 48.05 48.64 1,293,394 -0.60(-1.22%)
Mar 15, 2021 49.76 49.89 48.96 49.24 2,393,787 -1.02(-2.03%)
Mar 12, 2021 50.00 50.41 49.75 50.26 1,328,900 +0.63(+1.27%)
Mar 11, 2021 49.49 50.00 49.23 49.63 1,468,886 +0.02(+0.04%)
Mar 10, 2021 48.84 49.64 48.71 49.61 1,482,063 +1.36(+2.82%)
Mar 09, 2021 48.51 48.62 47.77 48.25 1,832,949 -0.32(-0.66%)
Mar 08, 2021 48.46 48.93 47.96 48.57 3,212,000 -0.63(-1.28%)
Mar 05, 2021 49.25 49.62 48.78 49.20 5,554,300 +0.88(+1.82%)
Mar 04, 2021 48.15 49.21 47.75 48.32 3,218,790 +0.77(+1.62%)
Mar 03, 2021 47.01 47.86 47.01 47.55 2,036,677 +0.59(+1.26%)
Mar 02, 2021 46.81 47.34 46.79 46.96 2,092,520 +0.21(+0.45%)
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.