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 (%)
Apr 30, 2021 44.68 44.72 44.09 44.28 2,795,200 -0.91(-2.01%)
Apr 29, 2021 45.67 45.70 44.71 45.19 2,653,364 -0.68(-1.48%)
Apr 28, 2021 44.92 46.03 44.90 45.87 2,387,590 +1.16(+2.59%)
Apr 27, 2021 44.52 44.79 44.39 44.71 1,680,656 +0.18(+0.40%)
Apr 26, 2021 44.47 44.72 44.32 44.53 1,998,679 +0.06(+0.13%)
Apr 23, 2021 44.27 44.55 44.11 44.47 1,334,500 +0.41(+0.93%)
Apr 22, 2021 44.27 44.48 44.00 44.06 2,757,865 -0.74(-1.65%)
Apr 21, 2021 44.45 44.88 44.36 44.80 2,172,139 +0.08(+0.18%)
Apr 20, 2021 45.34 45.34 44.23 44.72 2,330,823 -1.20(-2.61%)
Apr 19, 2021 45.83 46.02 45.55 45.92 1,504,858 +0.56(+1.23%)
Apr 16, 2021 45.60 45.67 45.27 45.36 1,657,000 -0.13(-0.29%)
Apr 15, 2021 45.79 45.80 45.26 45.49 1,547,987 -0.04(-0.09%)
Apr 14, 2021 45.22 46.01 45.22 45.53 1,884,333 +0.39(+0.86%)
Apr 13, 2021 45.26 45.32 45.08 45.14 2,486,375 +0.21(+0.47%)
Apr 12, 2021 45.09 45.26 44.62 44.93 3,269,578 -0.06(-0.13%)
Apr 09, 2021 45.15 45.21 44.83 44.99 2,301,600 -0.61(-1.34%)
Apr 08, 2021 45.58 45.72 45.12 45.60 2,041,674 -0.70(-1.51%)
Apr 07, 2021 46.29 46.69 45.98 46.30 2,349,406 +0.28(+0.61%)
Apr 06, 2021 46.20 46.42 45.69 46.02 2,267,822 -0.01(-0.02%)
Apr 05, 2021 46.55 46.56 45.79 46.03 1,523,122 -0.35(-0.75%)
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.