Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| TOTAL SE | TOT | NYSE | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.75 | 1.7% | 44.98 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 45.11 | 44.71 | 45.30 | 44.98 | 44.23 |
TOT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
TOT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19 2021 | 44.98 | 0.75 | 1.7% | 45.11 | 45.30 | 44.71 | 2,156,074 |
| Jan 15 2021 | 44.23 | -1.71 | -3.72% | 45.06 | 45.09 | 43.98 | 2,497,288 |
| Jan 14 2021 | 45.94 | 0.35 | 0.77% | 45.51 | 46.1875 | 45.44 | 2,390,780 |
| Jan 13 2021 | 45.59 | 0.40 | 0.89% | 45.71 | 45.80 | 45.285 | 1,916,039 |
| Jan 12 2021 | 45.19 | -0.02 | -0.04% | 45.11 | 45.425 | 44.82 | 2,296,797 |
| Jan 11 2021 | 45.21 | -0.69 | -1.5% | 44.40 | 45.42 | 44.33 | 1,932,040 |
| Jan 08 2021 | 45.90 | -0.29 | -0.63% | 45.96 | 46.09 | 45.45 | 1,892,846 |
| Jan 07 2021 | 46.19 | 0.65 | 1.43% | 45.52 | 46.305 | 45.44 | 2,649,071 |
| Jan 06 2021 | 45.54 | 2.06 | 4.74% | 45.25 | 45.98 | 45.01 | 4,041,055 |
| Jan 05 2021 | 43.48 | 1.10 | 2.6% | 42.89 | 44.075 | 42.86 | 3,579,134 |
| Jan 04 2021 | 42.38 | 0.47 | 1.12% | 43.00 | 43.06 | 42.02 | 2,286,135 |
| Dec 31 2020 | 41.91 | -0.76 | -1.78% | 42.42 | 42.50 | 41.87 | 1,482,547 |
| Dec 30 2020 | 42.67 | -0.65 | -1.5% | 42.85 | 43.115 | 42.54 | 1,506,732 |
| Dec 29 2020 | 43.32 | 0.10 | 0.23% | 43.92 | 43.92 | 43.19 | 1,786,782 |
| Dec 28 2020 | 43.22 | -0.24 | -0.55% | 43.70 | 44.02 | 43.07 | 1,822,226 |
| Dec 24 2020 | 43.46 | 0.00 | 0.0% | 43.25 | 43.64 | 43.06 | 734,248 |
| Dec 23 2020 | 43.46 | 1.27 | 3.01% | 43.16 | 43.83 | 43.11 | 2,632,673 |
| Dec 22 2020 | 42.19 | -0.35 | -0.82% | 42.50 | 42.68 | 42.01 | 2,142,202 |
| Dec 21 2020 | 42.54 | -1.03 | -2.36% | 42.03 | 42.735 | 41.83 | 2,319,099 |
