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 (%)
Dec 29, 2017		45.20	45.20	45.20	0	-0.21(-0.47%)
Dec 28, 2017	45.42	45.48	45.19	45.41	799,174	+0.22(+0.49%)
Dec 27, 2017	45.43	45.47	45.21	45.19	600,565	-0.13(-0.29%)
Dec 26, 2017	45.29	45.43	45.11	45.32	603,286	+0.24(+0.53%)
Dec 22, 2017	45.10	45.18	44.97	45.08	887,694	-0.34(-0.74%)
Dec 21, 2017	44.88	45.46	44.84	45.42	2,830,076	+0.34(+0.74%)
Dec 20, 2017	44.80	45.09	44.75	45.08	1,836,569	+0.47(+1.04%)
Dec 19, 2017	44.91	44.91	44.54	44.62	2,632,643	-0.24(-0.53%)
Dec 18, 2017	44.98	45.25	44.85	44.85	1,997,167	+0.40(+0.90%)
Dec 15, 2017	44.85	44.89	44.26	44.45	2,911,389	-0.62(-1.37%)
Dec 14, 2017	45.11	45.30	44.93	45.07	1,973,822	-0.15(-0.34%)
Dec 13, 2017	45.05	45.25	44.99	45.22	707,033	+0.02(+0.05%)
Dec 12, 2017	45.25	45.34	44.88	45.20	1,691,727	+0.29(+0.65%)
Dec 11, 2017	44.84	44.94	44.80	44.91	1,298,029	-0.01(-0.02%)
Dec 08, 2017	44.65	44.93	44.48	44.92	3,553,554	-0.05(-0.11%)
Dec 07, 2017	45.11	45.28	44.61	44.96	2,025,486	-0.09(-0.20%)
Dec 06, 2017	45.17	45.30	44.99	45.05	1,549,083	-0.30(-0.66%)
Dec 05, 2017	45.42	45.51	45.24	45.35	1,651,553	-0.10(-0.23%)
Dec 04, 2017	45.55	45.84	45.44	45.46	895,936	-0.19(-0.41%)

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.