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 (%)
Feb 28, 2020	41.82	43.33	41.32	43.14	5,067,700	+0.39(+0.91%)
Feb 27, 2020	43.38	44.01	42.75	42.75	3,756,396	-1.16(-2.64%)
Feb 26, 2020	44.60	44.84	43.80	43.91	3,071,999	-0.25(-0.57%)
Feb 25, 2020	45.17	45.26	43.90	44.16	3,336,185	-1.38(-3.03%)
Feb 24, 2020	45.72	45.94	45.52	45.54	2,125,287	-2.46(-5.13%)
Feb 21, 2020	47.89	48.09	47.63	48.00	1,733,900	-0.35(-0.72%)
Feb 20, 2020	48.81	48.88	48.26	48.35	1,444,456	-0.48(-0.98%)
Feb 19, 2020	48.74	48.89	48.55	48.83	1,583,658	+0.17(+0.35%)
Feb 18, 2020	48.29	48.73	48.26	48.66	1,975,118	-0.55(-1.12%)
Feb 14, 2020	49.43	49.43	48.89	49.21	1,415,000	+0.02(+0.04%)
Feb 13, 2020	49.12	49.37	48.96	49.19	2,459,462	-0.62(-1.24%)
Feb 12, 2020	49.64	49.97	49.39	49.81	1,891,318	+0.50(+1.01%)
Feb 11, 2020	49.15	49.32	49.02	49.31	2,789,249	+0.44(+0.90%)
Feb 10, 2020	48.86	48.98	48.58	48.87	1,770,495	-0.54(-1.09%)
Feb 07, 2020	49.65	49.70	49.33	49.41	3,139,900	-0.76(-1.51%)
Feb 06, 2020	50.21	50.82	50.14	50.17	2,446,678	+0.13(+0.26%)
Feb 05, 2020	50.29	50.34	49.78	50.04	2,393,599	+1.13(+2.31%)
Feb 04, 2020	49.45	49.49	48.86	48.91	2,313,942	+0.41(+0.85%)

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.