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 (%)
Jan 31, 2018 47.47 47.66 47.23 47.47 1,839,832 +0.32(+0.68%)
Jan 30, 2018 47.71 47.73 47.20 47.15 1,590,502 -0.52(-1.10%)
Jan 29, 2018 47.82 47.92 47.58 47.67 1,452,698 -0.61(-1.25%)
Jan 26, 2018 48.32 48.50 48.25 48.28 1,315,807 -0.04(-0.08%)
Jan 25, 2018 48.68 48.70 48.07 48.32 1,323,771 -0.01(-0.02%)
Jan 24, 2018 48.27 48.39 48.08 48.33 1,291,005 +0.52(+1.09%)
Jan 23, 2018 47.99 47.99 47.63 47.80 983,930 -0.32(-0.66%)
Jan 22, 2018 47.85 48.23 47.81 48.12 1,251,838 +0.74(+1.57%)
Jan 19, 2018 47.55 47.59 47.18 47.38 1,071,533 -0.13(-0.28%)
Jan 18, 2018 47.76 47.83 47.40 47.51 1,590,424 -0.45(-0.94%)
Jan 17, 2018 47.87 48.16 47.63 47.96 1,264,734 +0.07(+0.14%)
Jan 16, 2018 48.20 48.30 47.89 47.89 1,152,710 -0.61(-1.26%)
Jan 12, 2018 48.51 48.51 48.51 0 +1.19(+2.51%)
Jan 11, 2018 47.24 47.60 47.21 47.32 1,877,466 +0.28(+0.59%)
Jan 10, 2018 47.23 47.34 46.97 47.04 2,439,498 -0.13(-0.28%)
Jan 09, 2018 47.31 47.35 46.99 47.17 4,558,294 -0.07(-0.14%)
Jan 08, 2018 47.20 47.32 47.04 47.24 3,522,783 +0.01(+0.02%)
Jan 05, 2018 47.26 47.33 47.00 47.23 2,822,864 +0.29(+0.63%)
Jan 04, 2018 46.83 47.03 46.77 46.94 3,503,238 +0.79(+1.72%)
Jan 03, 2018 45.76 46.21 45.66 46.14 2,966,835 +0.47(+1.02%)
Jan 02, 2018 45.34 45.69 45.13 45.68 1,365,416 +0.48(+1.07%)
Dec 29, 2017 45.20 45.20 45.20 0 -0.21(-0.47%)
Dec 28, 2017 45.42 45.48 45.19 45.41 799,174 +0.22(+0.49%)
Dec 27, 2017 45.43 45.47 45.21 45.19 600,565 -0.13(-0.29%)
Dec 26, 2017 45.29 45.43 45.11 45.32 603,286 +0.24(+0.53%)
Dec 22, 2017 45.10 45.18 44.97 45.08 887,694 -0.34(-0.74%)
Dec 21, 2017 44.88 45.46 44.84 45.42 2,830,076 +0.34(+0.74%)
Dec 20, 2017 44.80 45.09 44.75 45.08 1,836,569 +0.47(+1.04%)
Dec 19, 2017 44.91 44.91 44.54 44.62 2,632,643 -0.24(-0.53%)
Dec 18, 2017 44.98 45.25 44.85 44.85 1,997,167 +0.40(+0.90%)
Dec 15, 2017 44.85 44.89 44.26 44.45 2,911,389 -0.62(-1.37%)
Dec 14, 2017 45.11 45.30 44.93 45.07 1,973,822 -0.15(-0.34%)
Dec 13, 2017 45.05 45.25 44.99 45.22 707,033 +0.02(+0.05%)
Dec 12, 2017 45.25 45.34 44.88 45.20 1,691,727 +0.29(+0.65%)
Dec 11, 2017 44.84 44.94 44.80 44.91 1,298,029 -0.01(-0.02%)
Dec 08, 2017 44.65 44.93 44.48 44.92 3,553,554 -0.05(-0.11%)
Dec 07, 2017 45.11 45.28 44.61 44.96 2,025,486 -0.09(-0.20%)
Dec 06, 2017 45.17 45.30 44.99 45.05 1,549,083 -0.30(-0.66%)
Dec 05, 2017 45.42 45.51 45.24 45.35 1,651,553 -0.10(-0.23%)
Dec 04, 2017 45.55 45.84 45.44 45.46 895,936 -0.19(-0.41%)
Dec 01, 2017 45.63 45.96 45.60 45.64 1,039,590 +0.02(+0.05%)
Nov 30, 2017 45.88 46.04 45.44 45.62 3,471,130 -0.15(-0.33%)
Nov 29, 2017 45.53 45.96 45.53 45.77 1,763,444 +0.10(+0.23%)
Nov 28, 2017 45.69 45.86 45.57 45.67 1,994,165 +0.19(+0.43%)
Nov 27, 2017 45.60 45.68 45.42 45.47 1,096,652 -0.05(-0.11%)
Nov 24, 2017 45.61 45.74 45.51 45.52 765,542 +0.26(+0.57%)
Nov 22, 2017 45.02 45.34 44.96 45.26 1,732,110 +0.95(+2.15%)
Nov 21, 2017 44.51 44.70 44.31 44.31 1,583,551 +0.21(+0.48%)
Nov 20, 2017 44.19 44.21 44.00 44.10 1,089,410 -0.09(-0.20%)
Nov 17, 2017 44.00 44.25 43.89 44.19 1,781,030 +0.19(+0.44%)
Nov 16, 2017 44.13 44.13 43.89 44.00 1,566,020 -0.13(-0.29%)
Nov 15, 2017 44.06 44.30 43.95 44.13 3,830,087 -0.41(-0.92%)
Nov 14, 2017 44.54 44.71 44.27 44.54 1,707,351 -0.27(-0.61%)
Nov 13, 2017 44.57 44.92 44.55 44.81 2,429,427 -0.50(-1.10%)
Nov 10, 2017 45.25 45.34 45.07 45.31 1,600,444 -0.30(-0.65%)
Nov 09, 2017 45.51 45.80 45.44 45.61 2,081,473 -0.14(-0.30%)
Nov 08, 2017 45.71 45.92 45.62 45.75 2,389,037 -0.10(-0.23%)
Nov 07, 2017 45.92 45.96 45.60 45.85 2,202,601 -0.10(-0.21%)
Nov 06, 2017 45.28 45.96 45.26 45.95 1,749,695 +0.51(+1.12%)
Nov 03, 2017 45.40 45.53 45.08 45.44 1,358,006 -0.19(-0.42%)
Nov 02, 2017 45.25 45.66 45.25 45.63 1,060,913 +0.28(+0.62%)
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.