TOT

Totalenergies Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Totalenergies TOT Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.47 -2.9% 49.30 11:29:55
Open Price Low Price High Price Close Price Prev Close
50.34 49.22 50.34 49.30 50.77
more quote information »

TOT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.83551.3948.83550.334,9710.4650.95%
1 Month44.7051.3944.5248.572,9064.6010.29%
3 Months43.56551.3940.13544.802,7995.7413.16%
6 Months35.0051.3934.9242.602,71814.3040.86%
1 Year37.48551.3933.9640.253,33511.8231.52%
3 Years47.5051.9421.31538.403,1331.803.79%
5 Years47.5456.5421.31540.332,3611.763.7%

TOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 49.30 -1.47 -2.9% 50.34 50.34 49.22 2,691
Jan 20 2022 50.77 -0.07 -0.14% 51.16 51.16 50.09 5,826
Jan 19 2022 50.84 0.15 0.3% 50.60 51.39 50.60 6,982
Jan 18 2022 50.69 0.89 1.79% 50.00 50.80 49.99 2,177
Jan 17 2022 49.80 0.27 0.55% 49.905 49.905 49.53 3,343
Jan 14 2022 49.53 0.83 1.7% 48.835 49.65 48.835 6,527
Jan 13 2022 48.70 -0.31 -0.63% 49.015 49.015 48.39 4,280
Jan 12 2022 49.01 1.68 3.54% 48.265 49.055 48.265 5,780
Jan 11 2022 47.335 0.51 1.08% 47.11 47.50 47.11 1,682
Jan 10 2022 46.83 0.56 1.22% 46.925 47.065 46.74 1,703
Jan 07 2022 46.265 0.16 0.36% 46.29 46.67 46.18 1,680
Jan 06 2022 46.10 0.12 0.26% 45.68 46.33 45.61 1,743
Jan 05 2022 45.98 0.63 1.38% 45.93 46.225 45.90 4,152
Jan 04 2022 45.355 0.27 0.61% 45.35 45.555 45.155 1,196
Jan 03 2022 45.08 0.21 0.47% 44.73 45.23 44.70 1,205
Dec 30 2021 44.87 0.14 0.31% 44.75 45.02 44.75 430
Dec 29 2021 44.73 -0.47 -1.04% 45.50 45.50 44.73 1,526
Dec 28 2021 45.20 0.20 0.44% 45.15 45.30 45.11 429
Dec 27 2021 45.00 -0.26 -0.57% 44.70 45.00 44.52 1,649
Dec 23 2021 45.26 0.70 1.57% 44.83 45.375 44.83 3,482
Dec 22 2021 44.56 0.15 0.34% 44.645 44.645 44.225 3,630
See More Historical Prices ยป
Your Recent History
BIT
TOT
Totalenerg..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 13:57:57