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 (%)
Jan 29, 2016	32.68	33.06	32.49	32.88	3,300,840	+0.20(+0.61%)
Jan 28, 2016	32.99	33.05	32.15	32.68	2,196,022	+0.58(+1.80%)
Jan 27, 2016	31.67	32.62	31.59	32.10	2,174,826	+0.15(+0.46%)
Jan 26, 2016	31.38	32.14	31.05	31.96	3,379,257	+1.28(+4.18%)
Jan 25, 2016	30.84	31.15	30.62	30.67	1,858,249	-1.07(-3.37%)
Jan 22, 2016	31.90	31.96	31.24	31.74	2,723,730	+1.31(+4.32%)
Jan 21, 2016	29.64	30.58	29.41	30.43	2,692,453	+0.59(+1.99%)
Jan 20, 2016	30.20	30.26	28.97	29.83	5,624,111	-1.12(-3.62%)
Jan 19, 2016	31.43	31.49	30.58	30.95	3,881,806	+0.41(+1.34%)
Jan 15, 2016	30.53	30.55	30.55	30.55	2,562,190	-1.24(-3.90%)
Jan 14, 2016	30.99	31.97	30.75	31.78	4,317,914	+1.80(+5.99%)
Jan 13, 2016	30.74	31.10	29.81	29.99	2,102,141	-0.34(-1.12%)
Jan 12, 2016	30.75	31.79	29.80	30.33	2,404,965	+0.05(+0.17%)
Jan 11, 2016	30.92	30.93	29.94	30.28	3,049,278	+0.15(+0.49%)
Jan 08, 2016	30.92	30.96	30.11	30.13	2,190,903	-0.76(-2.45%)
Jan 07, 2016	30.77	31.48	30.72	30.89	2,854,274	-0.76(-2.39%)
Jan 06, 2016	31.58	31.79	31.50	31.64	3,426,613	-0.57(-1.77%)
Jan 05, 2016	32.38	32.39	31.78	32.22	4,340,077	-0.70(-2.14%)

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.