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, 2015 33.19 33.35 33.35 33.35 1,400,376 -0.16(-0.46%)
Dec 30, 2015 33.77 33.94 33.41 33.51 1,538,692 -0.51(-1.50%)
Dec 29, 2015 34.03 34.25 33.85 34.02 3,121,943 +0.36(+1.06%)
Dec 28, 2015 33.72 33.79 33.47 33.66 1,396,607 -0.39(-1.13%)
Dec 24, 2015 34.22 34.05 34.05 34.05 1,125,422 -0.26(-0.76%)
Dec 23, 2015 34.00 34.31 33.78 34.31 3,486,604 +1.31(+3.98%)
Dec 22, 2015 33.03 33.30 32.93 32.99 3,406,391 -0.04(-0.13%)
Dec 21, 2015 33.60 33.68 32.80 33.04 4,086,141 +0.16(+0.47%)
Dec 18, 2015 33.16 33.28 32.79 32.88 2,574,835 -0.10(-0.29%)
Dec 17, 2015 33.79 33.80 32.92 32.98 2,350,111 -0.97(-2.86%)
Dec 16, 2015 33.88 34.18 33.51 33.95 1,906,735 +0.21(+0.62%)
Dec 15, 2015 33.77 34.08 33.66 33.74 2,536,618 +0.64(+1.94%)
Dec 14, 2015 32.94 33.25 32.71 33.10 3,106,399 -0.21(-0.64%)
Dec 11, 2015 34.17 33.90 33.19 33.31 4,652,139 -0.86(-2.53%)
Dec 10, 2015 34.33 34.87 34.16 34.17 2,506,416 +0.05(+0.15%)
Dec 09, 2015 34.31 35.03 33.85 34.12 2,398,098 +0.39(+1.17%)
Dec 08, 2015 33.56 34.14 33.38 33.73 3,218,794 -0.39(-1.14%)
Dec 07, 2015 34.11 34.12 33.69 34.12 3,400,450 -0.86(-2.45%)
Dec 04, 2015 34.91 34.97 34.33 34.97 3,128,950 -0.31(-0.87%)
Dec 03, 2015 36.11 36.13 35.10 35.28 3,230,476 -0.24(-0.68%)
Dec 02, 2015 36.32 36.57 35.52 35.52 4,588,602 -0.78(-2.14%)
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.