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 31, 2016 37.22 37.28 36.90 37.00 1,482,934 -0.40(-1.06%)
Oct 28, 2016 37.21 37.72 37.15 37.40 1,500,493 -0.10(-0.27%)
Oct 27, 2016 37.58 37.75 37.38 37.50 1,238,913 +0.33(+0.90%)
Oct 26, 2016 37.00 37.29 36.86 37.17 2,337,356 -0.25(-0.66%)
Oct 25, 2016 37.52 37.72 37.31 37.41 2,137,446 -0.26(-0.70%)
Oct 24, 2016 37.75 38.06 37.33 37.68 3,805,655 +0.26(+0.68%)
Oct 21, 2016 37.10 37.45 37.02 37.42 1,845,731 -0.20(-0.54%)
Oct 20, 2016 37.65 37.93 37.44 37.62 2,447,521 +0.16(+0.41%)
Oct 19, 2016 37.38 37.65 37.26 37.47 1,989,216 -0.16(-0.41%)
Oct 18, 2016 37.69 37.69 37.41 37.62 1,487,326 +0.34(+0.91%)
Oct 17, 2016 37.25 37.38 37.05 37.28 1,859,979 -0.34(-0.91%)
Oct 14, 2016 37.90 38.06 37.55 37.62 2,965,262 +0.33(+0.87%)
Oct 13, 2016 36.97 37.41 36.86 37.30 1,304,965 -0.18(-0.48%)
Oct 12, 2016 37.42 37.53 37.21 37.48 2,046,043 +0.25(+0.67%)
Oct 11, 2016 37.90 37.94 36.98 37.23 2,121,619 -0.60(-1.60%)
Oct 10, 2016 37.59 37.91 37.57 37.83 2,863,559 +0.72(+1.94%)
Oct 07, 2016 37.55 37.59 36.97 37.11 1,814,319 -0.25(-0.66%)
Oct 06, 2016 37.38 37.51 37.24 37.36 5,436,113 -0.04(-0.10%)
Oct 05, 2016 37.51 37.53 37.25 37.40 1,284,513 +0.34(+0.92%)
Oct 04, 2016 37.26 37.48 36.83 37.06 3,071,538 +0.19(+0.50%)
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.