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 (%)
Nov 30, 2016 36.81 37.24 36.80 36.94 4,944,396 +0.58(+1.60%)
Nov 29, 2016 35.81 36.43 35.69 36.36 4,826,469 +0.40(+1.10%)
Nov 28, 2016 36.12 36.24 35.89 35.97 5,079,044 -0.16(-0.45%)
Nov 25, 2016 36.20 36.30 36.06 36.13 4,742,621 +0.13(+0.37%)
Nov 23, 2016 36.00 36.00 36.00 0 -0.50(-1.38%)
Nov 22, 2016 36.58 36.66 36.17 36.50 1,535,146 +0.19(+0.51%)
Nov 21, 2016 36.18 36.40 36.15 36.31 1,357,164 +0.81(+2.27%)
Nov 18, 2016 35.41 35.62 35.24 35.51 1,616,339 -0.23(-0.65%)
Nov 17, 2016 36.09 36.34 35.74 35.74 1,638,566 -0.02(-0.04%)
Nov 16, 2016 35.91 36.24 35.62 35.76 1,959,622 -0.58(-1.60%)
Nov 15, 2016 35.82 36.36 35.79 36.34 1,903,885 +1.00(+2.83%)
Nov 14, 2016 34.96 35.38 34.92 35.34 2,415,759 -0.42(-1.17%)
Nov 11, 2016 36.26 36.32 35.46 35.76 2,486,701 -0.90(-2.45%)
Nov 10, 2016 36.96 37.09 36.43 36.66 1,529,437 -0.22(-0.59%)
Nov 09, 2016 36.25 37.17 36.24 36.87 1,707,743 +0.04(+0.11%)
Nov 08, 2016 36.70 37.05 36.59 36.83 1,592,384 +0.09(+0.23%)
Nov 07, 2016 36.52 36.77 36.48 36.75 1,389,413 +0.60(+1.67%)
Nov 04, 2016 36.10 36.40 36.00 36.14 1,422,958 -0.26(-0.70%)
Nov 03, 2016 36.37 36.45 36.21 36.40 1,525,534 +0.27(+0.75%)
Nov 02, 2016 36.98 37.05 35.99 36.13 3,041,125 -0.91(-2.47%)
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.