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 (%)
Dec 31, 2014 36.10 35.87 35.87 35.87 1,747,002 -0.22(-0.62%)
Dec 30, 2014 36.64 36.70 36.10 36.10 3,101,950 -0.85(-2.31%)
Dec 29, 2014 36.81 37.40 36.73 36.95 3,825,917 -0.29(-0.77%)
Dec 26, 2014 37.11 37.49 37.10 37.24 1,085,089 +0.07(+0.19%)
Dec 24, 2014 37.18 37.17 37.17 37.17 1,221,759 -0.20(-0.54%)
Dec 23, 2014 37.10 37.39 37.02 37.37 2,984,638 +0.59(+1.60%)
Dec 22, 2014 37.18 37.18 36.46 36.78 2,801,679 -0.58(-1.56%)
Dec 19, 2014 36.83 37.36 36.64 37.36 3,698,953 +0.22(+0.58%)
Dec 18, 2014 37.06 37.17 36.48 37.15 3,298,459 +0.82(+2.26%)
Dec 17, 2014 35.12 36.90 35.07 36.33 4,095,863 +1.70(+4.92%)
Dec 16, 2014 34.09 35.41 33.93 34.63 5,152,457 +0.48(+1.40%)
Dec 15, 2014 35.65 35.81 34.09 34.15 4,725,751 -0.97(-2.75%)
Dec 12, 2014 36.00 36.18 35.11 35.12 2,499,359 -0.77(-2.15%)
Dec 11, 2014 36.00 36.57 35.74 35.89 3,171,487 -0.37(-1.02%)
Dec 10, 2014 37.00 37.02 35.99 36.26 3,520,594 -0.83(-2.24%)
Dec 09, 2014 36.87 37.67 36.78 37.09 2,773,004 -0.30(-0.79%)
Dec 08, 2014 37.84 37.90 37.31 37.39 2,363,377 -0.94(-2.45%)
Dec 05, 2014 38.34 38.51 38.12 38.33 2,661,166 -0.28(-0.72%)
Dec 04, 2014 38.03 38.66 37.77 38.60 4,302,358 -0.46(-1.17%)
Dec 03, 2014 38.86 39.45 38.75 39.06 3,759,322 -0.27(-0.69%)
Dec 02, 2014 39.33 39.91 39.18 39.33 5,305,429 +0.52(+1.35%)
Dec 01, 2014 38.63 38.88 38.27 38.80 2,490,932 +0.37(+0.97%)
Nov 28, 2014 38.54 38.68 38.13 38.43 3,169,798 -2.84(-6.88%)
Nov 26, 2014 41.23 41.27 41.27 41.27 1,291,253 +0.00(+0.00%)
Nov 25, 2014 41.23 41.42 40.96 41.27 1,478,378 -0.48(-1.14%)
Nov 24, 2014 41.56 41.75 41.37 41.75 1,524,332 +0.31(+0.75%)
Nov 21, 2014 41.72 41.92 41.40 41.43 2,729,556 +0.84(+2.06%)
Nov 20, 2014 40.16 40.65 40.13 40.60 1,919,833 +0.20(+0.50%)
Nov 19, 2014 40.52 40.61 40.02 40.40 1,326,225 +0.06(+0.14%)
Nov 18, 2014 40.17 40.55 39.99 40.34 1,792,768 +0.79(+1.99%)
Nov 17, 2014 39.50 39.74 39.31 39.56 827,372 -0.01(-0.03%)
Nov 14, 2014 39.03 39.71 39.01 39.57 1,074,884 +0.21(+0.53%)
Nov 13, 2014 39.02 39.39 38.97 39.36 1,886,574 -0.13(-0.33%)
Nov 12, 2014 39.51 39.86 39.31 39.49 1,748,163 -0.76(-1.89%)
Nov 11, 2014 39.86 40.39 39.67 40.25 963,218 +0.05(+0.12%)
Nov 10, 2014 40.42 40.52 40.14 40.20 991,019 +0.05(+0.12%)
Nov 07, 2014 39.81 40.16 39.54 40.16 3,470,411 +0.07(+0.17%)
Nov 06, 2014 40.32 40.41 39.76 40.09 2,131,885 +0.23(+0.57%)
Nov 05, 2014 39.46 40.07 39.22 39.86 1,213,096 +0.54(+1.37%)
Nov 04, 2014 39.30 39.38 38.90 39.32 1,563,496 -0.83(-2.06%)
Nov 03, 2014 40.64 40.70 40.08 40.15 1,644,867 -1.22(-2.96%)
Oct 31, 2014 40.94 41.37 40.69 41.37 1,389,462 +0.28(+0.69%)
Oct 30, 2014 40.39 41.14 40.20 41.09 1,489,682 +0.58(+1.43%)
Oct 29, 2014 41.08 41.35 40.11 40.51 1,720,363 +0.38(+0.95%)
Oct 28, 2014 40.09 40.32 39.86 40.13 1,782,144 +1.02(+2.61%)
Oct 27, 2014 38.92 39.52 39.52 39.11 1,121,482 -0.41(-1.05%)
Oct 24, 2014 39.58 39.71 39.18 39.52 1,868,645 -0.34(-0.85%)
Oct 23, 2014 39.55 40.18 39.47 39.86 2,053,132 +1.23(+3.18%)
Oct 22, 2014 38.91 39.13 38.55 38.63 2,503,291 -0.74(-1.88%)
Oct 21, 2014 38.85 39.45 38.77 39.37 4,858,953 +1.09(+2.85%)
Oct 20, 2014 37.77 38.28 37.72 38.28 1,837,676 -0.35(-0.91%)
Oct 17, 2014 39.04 39.29 38.43 38.63 2,773,836 +0.74(+1.95%)
Oct 16, 2014 36.89 38.23 36.83 37.89 4,194,446 -0.30(-0.78%)
Oct 15, 2014 38.21 38.40 37.39 38.19 3,401,351 -0.53(-1.37%)
Oct 14, 2014 39.22 39.45 38.68 38.72 3,948,923 -0.56(-1.42%)
Oct 13, 2014 39.69 39.88 39.19 39.28 2,845,864 +0.28(+0.73%)
Oct 10, 2014 39.47 39.65 38.84 39.00 6,788,707 -1.07(-2.67%)
Oct 09, 2014 40.77 40.82 40.02 40.07 2,728,385 -1.64(-3.93%)
Oct 08, 2014 41.19 41.83 40.78 41.70 2,156,035 +0.55(+1.33%)
Oct 07, 2014 41.55 41.61 41.11 41.16 4,549,351 -0.98(-2.33%)
Oct 06, 2014 42.15 42.46 41.95 42.14 1,429,397 +0.00(+0.00%)
Oct 03, 2014 41.99 42.30 41.80 42.14 2,396,116 -0.77(-1.80%)
Oct 02, 2014 43.40 43.49 42.07 42.91 4,788,444 -1.07(-2.43%)
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.