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 51.52 51.20 51.20 51.20 1,224,000 -0.32(-0.62%)
Dec 30, 2014 52.30 52.39 51.52 51.52 2,173,315 -1.22(-2.31%)
Dec 29, 2014 52.54 53.38 52.43 52.74 2,680,547 -0.41(-0.77%)
Dec 26, 2014 52.97 53.51 52.95 53.15 760,245 +0.10(+0.19%)
Dec 24, 2014 53.07 53.05 53.05 53.05 856,000 -0.29(-0.54%)
Dec 23, 2014 52.95 53.36 52.84 53.34 2,091,123 +0.84(+1.60%)
Dec 22, 2014 53.06 53.06 52.04 52.50 1,962,937 -0.83(-1.56%)
Dec 19, 2014 52.56 53.33 52.29 53.33 2,591,593 +0.31(+0.58%)
Dec 18, 2014 52.89 53.06 52.07 53.02 2,310,995 +1.17(+2.26%)
Dec 17, 2014 50.13 52.66 50.06 51.85 2,869,679 +2.43(+4.92%)
Dec 16, 2014 48.66 50.54 48.43 49.42 3,609,959 +0.68(+1.40%)
Dec 15, 2014 50.88 51.11 48.65 48.74 3,310,997 -1.38(-2.75%)
Dec 12, 2014 51.38 51.64 50.11 50.12 1,751,123 -1.10(-2.15%)
Dec 11, 2014 51.38 52.20 51.01 51.22 2,222,035 -0.53(-1.02%)
Dec 10, 2014 52.81 52.84 51.37 51.75 2,466,629 -1.94(-3.61%)
Dec 09, 2014 53.37 54.53 53.24 53.69 1,915,596 -0.43(-0.79%)
Dec 08, 2014 54.78 54.87 54.01 54.12 1,632,625 -1.36(-2.45%)
Dec 05, 2014 55.50 55.74 55.18 55.48 1,838,338 -0.40(-0.72%)
Dec 04, 2014 55.05 55.97 54.68 55.88 2,972,076 -0.66(-1.17%)
Dec 03, 2014 56.26 57.11 56.09 56.54 2,596,946 -0.39(-0.69%)
Dec 02, 2014 56.93 57.78 56.72 56.93 3,664,999 +0.76(+1.35%)
Dec 01, 2014 55.92 56.28 55.40 56.17 1,720,740 +0.54(+0.97%)
Nov 28, 2014 55.79 56.00 55.19 55.63 2,189,702 -4.11(-6.88%)
Nov 26, 2014 59.69 59.74 59.74 59.74 892,000 +0.00(+0.00%)
Nov 25, 2014 59.68 59.96 59.29 59.74 1,021,266 -0.69(-1.14%)
Nov 24, 2014 60.16 60.43 59.88 60.43 1,053,011 +0.45(+0.75%)
Nov 21, 2014 60.40 60.69 59.93 59.98 1,885,582 +1.21(+2.06%)
Nov 20, 2014 58.14 58.84 58.10 58.77 1,326,224 +0.29(+0.50%)
Nov 19, 2014 58.65 58.79 57.93 58.48 916,159 +0.08(+0.14%)
Nov 18, 2014 58.15 58.70 57.89 58.40 1,238,447 +1.14(+1.99%)
Nov 17, 2014 57.18 57.53 56.90 57.26 571,550 -0.02(-0.03%)
Nov 14, 2014 56.50 57.49 56.47 57.28 742,532 +0.30(+0.53%)
Nov 13, 2014 56.49 57.02 56.41 56.98 1,303,249 -0.19(-0.33%)
Nov 12, 2014 57.19 57.70 56.90 57.17 1,207,634 -1.10(-1.89%)
Nov 11, 2014 57.70 58.47 57.42 58.27 665,393 +0.07(+0.12%)
Nov 10, 2014 58.51 58.66 58.11 58.20 684,598 +0.07(+0.12%)
Nov 07, 2014 57.63 58.13 57.24 58.13 2,397,366 +0.10(+0.17%)
Nov 06, 2014 58.36 58.50 57.55 58.03 1,472,710 +0.33(+0.57%)
Nov 05, 2014 57.12 58.00 56.78 57.70 838,009 +0.78(+1.37%)
Nov 04, 2014 56.89 57.00 56.31 56.92 1,080,066 -1.20(-2.06%)
Nov 03, 2014 58.83 58.92 58.02 58.12 1,136,277 -1.77(-2.96%)
Oct 31, 2014 59.26 59.89 58.90 59.89 959,843 +0.41(+0.69%)
Oct 30, 2014 58.47 59.55 58.20 59.48 1,029,075 +0.84(+1.43%)
Oct 29, 2014 59.46 59.86 58.06 58.64 1,188,430 +0.55(+0.95%)
Oct 28, 2014 58.03 58.37 57.70 58.09 1,231,108 +1.48(+2.61%)
Oct 27, 2014 56.34 57.21 57.21 56.61 774,722 -0.60(-1.05%)
Oct 24, 2014 57.30 57.48 56.72 57.21 1,290,863 -0.49(-0.85%)
Oct 23, 2014 57.25 58.17 57.14 57.70 1,418,307 +1.78(+3.18%)
Oct 22, 2014 56.33 56.65 55.80 55.92 1,729,278 -1.07(-1.88%)
Oct 21, 2014 56.24 57.11 56.12 56.99 3,356,573 +1.58(+2.85%)
Oct 20, 2014 54.67 55.41 54.61 55.41 1,269,470 -0.51(-0.91%)
Oct 17, 2014 56.51 56.87 55.64 55.92 1,916,171 +1.07(+1.95%)
Oct 16, 2014 53.40 55.34 53.32 54.85 2,897,530 -0.43(-0.78%)
Oct 15, 2014 55.31 55.59 54.13 55.28 2,349,659 -0.77(-1.37%)
Oct 14, 2014 56.77 57.11 56.00 56.05 2,727,923 -0.81(-1.42%)
Oct 13, 2014 57.45 57.73 56.73 56.86 1,965,928 +0.41(+0.73%)
Oct 10, 2014 57.13 57.40 56.22 56.45 4,689,650 -1.55(-2.67%)
Oct 09, 2014 59.02 59.09 57.94 58.00 1,884,773 -2.37(-3.93%)
Oct 08, 2014 59.62 60.55 59.03 60.37 1,489,393 +0.79(+1.33%)
Oct 07, 2014 60.15 60.23 59.51 59.58 3,142,699 -1.42(-2.33%)
Oct 06, 2014 61.02 61.47 60.72 61.00 987,430 +0.00(+0.00%)
Oct 03, 2014 60.79 61.23 60.51 61.00 1,655,241 -1.12(-1.80%)
Oct 02, 2014 62.82 62.96 60.90 62.12 3,307,865 -1.55(-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.