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 10, 2021 48.30 48.30 48.30 0 -0.29(-0.60%)
Jun 09, 2021 48.65 48.82 48.33 48.59 3,621,340 +0.22(+0.45%)
Jun 08, 2021 47.78 48.54 47.55 48.37 1,171,217 +0.18(+0.37%)
Jun 07, 2021 48.28 48.43 48.11 48.19 935,233 -0.38(-0.78%)
Jun 04, 2021 48.58 48.70 48.19 48.57 1,236,817 -0.03(-0.06%)
Jun 03, 2021 48.37 48.73 48.28 48.60 1,495,889 -0.02(-0.04%)
Jun 02, 2021 48.26 48.75 48.02 48.62 1,860,950 +0.86(+1.80%)
Jun 01, 2021 47.42 47.82 47.39 47.76 2,326,941 +1.07(+2.29%)
May 28, 2021 46.32 46.76 46.32 46.69 1,540,990 +0.03(+0.06%)
May 27, 2021 46.61 46.83 46.34 46.66 1,869,073 -0.21(-0.45%)
May 26, 2021 46.76 47.16 46.61 46.87 1,311,375 -0.02(-0.04%)
May 25, 2021 47.71 47.78 46.85 46.89 1,899,190 -1.01(-2.11%)
May 24, 2021 47.47 47.93 47.23 47.90 1,436,481 +0.60(+1.27%)
May 21, 2021 47.36 47.59 47.18 47.30 1,421,872 +0.16(+0.34%)
May 20, 2021 46.82 47.32 46.54 47.14 1,647,758 +0.37(+0.79%)
May 19, 2021 47.08 47.22 46.45 46.77 1,562,207 -1.27(-2.64%)
May 18, 2021 48.87 48.99 48.04 48.04 1,529,611 -0.67(-1.38%)
May 17, 2021 47.89 48.78 47.86 48.71 2,154,676 -0.02(-0.04%)
May 14, 2021 47.90 48.76 47.89 48.73 1,928,365 +1.78(+3.79%)
May 13, 2021 46.61 47.19 46.43 46.95 2,171,533 +0.20(+0.43%)
May 12, 2021 46.58 47.77 46.58 46.75 2,364,945 +0.19(+0.41%)
May 11, 2021 46.72 47.36 46.56 46.56 2,089,027 -0.71(-1.50%)
May 10, 2021 48.02 48.16 47.27 47.27 2,077,365 -0.63(-1.32%)
May 07, 2021 46.85 47.91 46.77 47.90 1,987,201 +0.29(+0.61%)
May 06, 2021 47.02 47.61 46.73 47.61 1,485,847 +0.66(+1.41%)
May 05, 2021 46.68 47.00 46.29 46.95 2,052,749 +1.55(+3.41%)
May 04, 2021 45.58 45.74 44.96 45.40 2,367,048 +0.12(+0.27%)
May 03, 2021 44.71 45.31 44.59 45.28 2,176,911 +1.00(+2.26%)
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.