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 (%)
Oct 30, 2015 48.46 48.78 48.23 48.23 1,183,692 -0.22(-0.45%)
Oct 29, 2015 47.91 48.67 47.89 48.45 1,037,496 -0.14(-0.29%)
Oct 28, 2015 48.24 49.43 47.92 48.59 1,438,764 +0.38(+0.79%)
Oct 27, 2015 47.91 48.47 47.67 48.21 2,816,465 -0.69(-1.41%)
Oct 26, 2015 49.49 49.51 48.86 48.90 1,775,935 -1.49(-2.96%)
Oct 23, 2015 50.23 50.46 49.88 50.39 1,352,275 -0.37(-0.73%)
Oct 22, 2015 50.31 50.79 50.24 50.76 1,453,565 +0.41(+0.81%)
Oct 21, 2015 50.90 51.03 50.27 50.35 3,271,839 -0.10(-0.20%)
Oct 20, 2015 49.98 50.63 49.85 50.45 1,298,768 -0.41(-0.81%)
Oct 19, 2015 51.05 51.08 50.46 50.86 1,709,275 -1.11(-2.14%)
Oct 16, 2015 52.03 52.13 51.47 51.97 797,819 +0.13(+0.25%)
Oct 15, 2015 51.39 52.00 51.22 51.84 867,924 +0.26(+0.50%)
Oct 14, 2015 51.09 51.65 50.94 51.58 1,103,319 +0.68(+1.34%)
Oct 13, 2015 50.10 51.30 50.04 50.90 1,141,991 -0.45(-0.88%)
Oct 12, 2015 51.43 51.46 51.03 51.35 1,134,235 -0.05(-0.10%)
Oct 09, 2015 52.23 52.34 51.21 51.40 1,741,970 -0.20(-0.39%)
Oct 08, 2015 50.78 51.80 50.60 51.60 2,013,832 +0.36(+0.70%)
Oct 07, 2015 51.93 52.05 50.92 51.24 6,106,584 +1.37(+2.75%)
Oct 06, 2015 48.98 50.36 48.94 49.87 2,505,285 +1.62(+3.36%)
Oct 05, 2015 48.41 48.69 48.08 48.25 2,647,935 +1.05(+2.22%)
Oct 02, 2015 45.83 47.36 45.74 47.20 2,157,400 +2.05(+4.54%)
Oct 01, 2015 46.32 46.46 44.88 45.15 2,513,583 +0.44(+0.98%)
Sep 30, 2015 44.75 44.98 44.59 44.71 3,537,149 +0.76(+1.73%)
Sep 29, 2015 43.88 44.33 43.57 43.95 4,958,379 +0.95(+2.21%)
Sep 28, 2015 43.33 43.55 42.74 43.00 2,675,225 -1.39(-3.13%)
Sep 25, 2015 44.89 44.99 44.04 44.39 2,697,663 +0.20(+0.45%)
Sep 24, 2015 44.00 44.37 43.63 44.19 3,622,164 +0.31(+0.71%)
Sep 23, 2015 44.97 44.97 43.88 43.88 2,694,444 -0.60(-1.35%)
Sep 22, 2015 44.29 44.58 43.97 44.48 2,969,308 -1.07(-2.35%)
Sep 21, 2015 45.96 46.14 45.33 45.55 3,566,106 -0.64(-1.39%)
Sep 18, 2015 46.29 46.53 46.00 46.19 2,861,566 -1.56(-3.27%)
Sep 17, 2015 47.36 48.41 47.28 47.75 1,984,744 +0.28(+0.59%)
Sep 16, 2015 46.87 47.73 46.81 47.47 2,816,526 +0.97(+2.09%)
Sep 15, 2015 45.62 46.57 45.57 46.50 2,739,927 +1.51(+3.36%)
Sep 14, 2015 44.77 45.29 44.58 44.99 1,669,864 -0.13(-0.29%)
Sep 11, 2015 45.26 45.33 44.83 45.12 1,764,177 -0.01(-0.02%)
Sep 10, 2015 45.04 45.49 44.55 45.13 1,546,700 +0.51(+1.14%)
Sep 09, 2015 45.99 46.20 44.52 44.62 1,499,582 -0.63(-1.39%)
Sep 08, 2015 45.18 45.25 44.80 45.25 3,017,677 +1.14(+2.58%)
Sep 04, 2015 44.48 44.11 44.11 44.11 3,293,000 -1.42(-3.12%)
Sep 03, 2015 45.53 46.48 45.43 45.53 898,495 -0.03(-0.07%)
Sep 02, 2015 45.72 45.82 44.65 45.56 3,367,285 +0.18(+0.40%)
Sep 01, 2015 45.84 45.92 44.99 45.38 1,558,925 -1.02(-2.20%)
Aug 31, 2015 45.38 46.40 45.01 46.40 1,601,761 +0.31(+0.67%)
Aug 28, 2015 45.57 46.48 45.57 46.09 3,857,408 +0.82(+1.81%)
Aug 27, 2015 44.38 45.85 44.24 45.27 4,489,627 +2.61(+6.12%)
Aug 26, 2015 43.91 43.94 40.93 42.66 18,279,220 -0.08(-0.19%)
Aug 25, 2015 45.37 45.42 42.54 42.74 6,625,151 -1.03(-2.35%)
Aug 24, 2015 44.06 44.94 43.06 43.77 5,642,281 -2.26(-4.91%)
Aug 21, 2015 47.21 47.42 46.03 46.03 3,118,757 -0.97(-2.06%)
Aug 20, 2015 47.83 48.09 47.00 47.00 1,766,843 -0.68(-1.43%)
Aug 19, 2015 47.84 48.05 47.22 47.68 1,828,585 -0.34(-0.71%)
Aug 18, 2015 48.34 48.48 48.01 48.02 903,224 -0.95(-1.94%)
Aug 17, 2015 48.90 49.40 48.65 48.97 695,574 -0.09(-0.18%)
Aug 14, 2015 48.99 49.35 48.78 49.06 874,626 -0.09(-0.18%)
Aug 13, 2015 49.53 49.59 49.15 49.15 1,062,074 -1.48(-2.92%)
Aug 12, 2015 49.97 50.87 49.46 50.63 2,599,598 -0.24(-0.47%)
Aug 11, 2015 50.74 50.87 50.18 50.87 2,684,667 +0.46(+0.91%)
Aug 10, 2015 49.86 50.58 49.79 50.41 1,586,471 +0.58(+1.16%)
Aug 07, 2015 50.27 50.52 49.81 49.83 2,211,202 +0.21(+0.42%)
Aug 06, 2015 49.33 49.81 49.02 49.62 2,211,115 +0.59(+1.20%)
Aug 05, 2015 49.37 49.69 48.73 49.03 1,698,785 +0.37(+0.76%)
Aug 04, 2015 48.92 49.07 48.41 48.66 1,117,423 +0.06(+0.12%)
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.