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, 2018 55.65 55.80 55.33 55.61 1,693,100 +0.28(+0.51%)
Nov 29, 2018 55.27 55.63 55.04 55.33 1,292,297 -0.09(-0.16%)
Nov 28, 2018 54.53 55.42 54.19 55.42 1,428,208 +1.16(+2.14%)
Nov 27, 2018 54.28 54.46 53.82 54.26 1,726,595 -0.49(-0.89%)
Nov 26, 2018 54.81 55.08 54.57 54.75 1,180,892 +0.77(+1.43%)
Nov 23, 2018 53.96 54.22 53.70 53.98 2,566,700 -2.61(-4.61%)
Nov 21, 2018 56.59 56.59 56.59 0 +1.31(+2.37%)
Nov 20, 2018 56.11 56.20 55.02 55.28 1,358,040 -1.36(-2.40%)
Nov 19, 2018 56.82 56.98 56.41 56.64 901,863 -0.47(-0.82%)
Nov 16, 2018 56.84 57.34 56.65 57.11 1,802,900 -0.02(-0.04%)
Nov 15, 2018 56.20 57.27 55.88 57.13 1,918,229 +1.17(+2.09%)
Nov 14, 2018 56.58 56.68 55.68 55.96 2,033,801 +1.11(+2.02%)
Nov 13, 2018 55.51 56.04 54.79 54.85 2,983,980 -1.46(-2.59%)
Nov 12, 2018 57.24 57.40 56.18 56.31 1,183,818 -1.09(-1.90%)
Nov 09, 2018 57.04 57.61 56.85 57.40 2,163,900 -0.43(-0.74%)
Nov 08, 2018 59.07 59.17 57.77 57.83 1,322,157 -1.49(-2.51%)
Nov 07, 2018 59.53 59.56 59.03 59.32 953,848 +0.75(+1.28%)
Nov 06, 2018 58.41 58.61 57.99 58.57 876,082 +0.10(+0.17%)
Nov 05, 2018 58.76 58.91 58.23 58.47 965,881 +1.17(+2.04%)
Nov 02, 2018 58.05 58.22 56.75 57.30 1,605,300 -0.52(-0.90%)
Nov 01, 2018 58.17 58.25 57.31 57.82 1,965,829 -0.78(-1.33%)
Oct 31, 2018 58.21 59.10 58.11 58.60 1,894,458 +0.72(+1.24%)
Oct 30, 2018 57.37 57.98 57.11 57.88 2,105,859 +0.59(+1.03%)
Oct 29, 2018 58.31 58.40 56.86 57.29 1,709,661 -0.55(-0.95%)
Oct 26, 2018 56.52 58.29 56.46 57.84 2,819,200 -0.33(-0.57%)
Oct 25, 2018 58.34 58.88 57.93 58.17 2,250,139 +1.21(+2.12%)
Oct 24, 2018 58.65 58.74 56.84 56.96 2,519,976 -1.96(-3.33%)
Oct 23, 2018 58.80 59.23 58.22 58.92 2,883,127 -0.88(-1.47%)
Oct 22, 2018 60.26 60.30 59.61 59.80 1,060,182 -1.01(-1.66%)
Oct 19, 2018 60.65 61.08 60.59 60.81 2,130,400 +0.28(+0.46%)
Oct 18, 2018 60.88 61.27 60.34 60.53 2,221,609 -1.15(-1.86%)
Oct 17, 2018 62.10 62.10 61.18 61.68 1,039,646 -0.32(-0.52%)
Oct 16, 2018 61.64 62.54 61.55 62.00 1,444,949 -0.12(-0.19%)
Oct 15, 2018 62.28 62.40 61.87 62.12 2,030,924 +0.54(+0.88%)
Oct 12, 2018 62.18 62.18 60.88 61.58 2,951,300 +0.01(+0.02%)
Oct 11, 2018 62.66 62.74 61.05 61.57 1,525,256 -1.46(-2.32%)
Oct 10, 2018 64.08 64.13 62.84 63.03 2,334,671 -0.16(-0.25%)
Oct 09, 2018 62.46 63.62 62.31 63.19 1,452,087 +0.90(+1.44%)
Oct 08, 2018 62.05 62.51 61.80 62.29 1,290,853 -1.29(-2.03%)
Oct 05, 2018 64.19 64.26 63.18 63.58 875,000 -0.82(-1.27%)
Oct 04, 2018 64.88 64.97 64.05 64.40 1,552,797 -0.49(-0.76%)
Oct 03, 2018 65.10 65.31 64.61 64.89 1,131,997 -0.02(-0.03%)
Oct 02, 2018 65.13 65.22 64.70 64.91 873,627 -0.53(-0.81%)
Oct 01, 2018 65.30 65.60 65.14 65.44 1,329,056 +1.05(+1.63%)
Sep 28, 2018 64.55 65.18 64.38 64.39 1,085,200 -0.73(-1.12%)
Sep 27, 2018 65.46 65.57 64.97 65.12 5,197,669 +0.36(+0.56%)
Sep 26, 2018 64.89 65.28 64.64 64.76 5,704,098 -0.39(-0.60%)
Sep 25, 2018 65.55 65.69 64.91 65.15 7,093,203 +1.04(+1.62%)
Sep 24, 2018 64.71 64.91 64.11 64.11 2,774,694 +0.78(+1.23%)
Sep 21, 2018 63.84 64.05 63.30 63.33 1,521,800 -0.70(-1.09%)
Sep 20, 2018 64.50 64.63 63.95 64.03 2,078,444 +0.98(+1.55%)
Sep 19, 2018 63.19 63.44 63.04 63.05 939,583 -0.05(-0.08%)
Sep 18, 2018 62.95 63.31 62.94 63.10 842,620 +0.72(+1.15%)
Sep 17, 2018 62.92 63.05 62.34 62.38 893,632 -0.26(-0.42%)
Sep 14, 2018 62.87 63.03 62.52 62.64 1,210,600 -0.21(-0.33%)
Sep 13, 2018 63.02 63.07 62.41 62.85 1,234,000 +0.51(+0.82%)
Sep 12, 2018 62.45 62.81 62.28 62.34 1,211,578 +0.63(+1.02%)
Sep 11, 2018 60.55 61.77 60.49 61.71 1,943,370 +1.71(+2.85%)
Sep 10, 2018 60.33 60.50 59.90 60.00 1,959,733 -0.19(-0.32%)
Sep 07, 2018 59.92 60.37 59.72 60.19 1,284,200 -0.36(-0.59%)
Sep 06, 2018 61.06 61.44 60.30 60.55 1,450,438 -0.79(-1.29%)
Sep 05, 2018 61.70 61.70 61.07 61.34 1,440,848 -0.84(-1.35%)
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.