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 30, 2016 50.97 50.97 50.97 0 +0.35(+0.69%)
Dec 29, 2016 50.83 50.95 50.60 50.62 1,313,527 +0.34(+0.68%)
Dec 28, 2016 50.60 50.69 50.24 50.28 957,778 -0.19(-0.38%)
Dec 27, 2016 50.43 50.57 50.39 50.47 698,786 +0.26(+0.52%)
Dec 23, 2016 50.21 50.21 50.21 0 +0.15(+0.30%)
Dec 22, 2016 50.00 50.35 49.87 50.06 3,367,676 +0.53(+1.07%)
Dec 21, 2016 49.60 49.70 49.36 49.53 2,751,019 +0.58(+1.18%)
Dec 20, 2016 49.42 49.49 48.93 48.95 3,810,939 +0.10(+0.20%)
Dec 19, 2016 49.61 49.72 48.78 48.85 1,979,533 -0.92(-1.85%)
Dec 16, 2016 49.50 49.85 49.42 49.77 1,874,113 +0.08(+0.16%)
Dec 15, 2016 49.14 49.79 49.00 49.69 1,497,678 +0.25(+0.51%)
Dec 14, 2016 50.33 50.48 49.31 49.44 1,960,257 -1.09(-2.16%)
Dec 13, 2016 50.00 50.75 49.97 50.53 1,734,364 +0.64(+1.28%)
Dec 12, 2016 50.05 50.24 49.70 49.89 3,103,780 +0.73(+1.48%)
Dec 09, 2016 48.78 49.21 48.77 49.16 2,048,758 +0.16(+0.33%)
Dec 08, 2016 49.06 49.17 48.58 49.00 1,028,824 -0.13(-0.26%)
Dec 07, 2016 48.82 49.23 48.71 49.13 1,415,042 +0.70(+1.45%)
Dec 06, 2016 48.11 48.67 47.97 48.43 2,110,314 +0.26(+0.54%)
Dec 05, 2016 47.97 48.44 47.90 48.17 1,138,157 +0.39(+0.82%)
Dec 02, 2016 47.48 48.16 47.38 47.78 1,338,219 +0.03(+0.06%)
Dec 01, 2016 47.76 48.11 47.59 47.75 2,944,888 +0.09(+0.19%)
Nov 30, 2016 47.49 48.04 47.48 47.66 3,832,457 +0.75(+1.60%)
Nov 29, 2016 46.20 47.00 46.04 46.91 3,741,050 +0.51(+1.10%)
Nov 28, 2016 46.60 46.75 46.30 46.40 3,936,824 -0.21(-0.45%)
Nov 25, 2016 46.70 46.83 46.52 46.61 3,676,059 +0.17(+0.37%)
Nov 23, 2016 46.44 46.44 46.44 0 -0.65(-1.38%)
Nov 22, 2016 47.19 47.30 46.67 47.09 1,189,909 +0.24(+0.51%)
Nov 21, 2016 46.68 46.97 46.64 46.85 1,051,953 +1.04(+2.27%)
Nov 18, 2016 45.69 45.96 45.47 45.81 1,252,843 -0.30(-0.65%)
Nov 17, 2016 46.56 46.88 46.11 46.11 1,270,071 -0.02(-0.04%)
Nov 16, 2016 46.33 46.75 45.96 46.13 1,518,925 -0.75(-1.60%)
Nov 15, 2016 46.21 46.91 46.17 46.88 1,475,723 +1.29(+2.83%)
Nov 14, 2016 45.10 45.64 45.05 45.59 1,872,482 -0.54(-1.17%)
Nov 11, 2016 46.78 46.86 45.75 46.13 1,927,470 -1.16(-2.45%)
Nov 10, 2016 47.68 47.85 47.00 47.29 1,185,484 -0.28(-0.59%)
Nov 09, 2016 46.77 47.95 46.75 47.57 1,323,691 +0.05(+0.11%)
Nov 08, 2016 47.35 47.80 47.20 47.52 1,234,275 +0.11(+0.23%)
Nov 07, 2016 47.11 47.44 47.06 47.41 1,076,950 +0.78(+1.67%)
Nov 04, 2016 46.57 46.95 46.45 46.63 1,102,951 -0.33(-0.70%)
Nov 03, 2016 46.92 47.03 46.71 46.96 1,182,459 +0.35(+0.75%)
Nov 02, 2016 47.71 47.80 46.43 46.61 2,357,210 -1.18(-2.47%)
Nov 01, 2016 48.01 48.03 47.33 47.79 3,928,906 +0.05(+0.10%)
Oct 31, 2016 48.02 48.09 47.61 47.74 1,149,439 -0.51(-1.06%)
Oct 28, 2016 48.00 48.67 47.93 48.25 1,163,049 -0.13(-0.27%)
Oct 27, 2016 48.48 48.70 48.22 48.38 960,296 +0.43(+0.90%)
Oct 26, 2016 47.73 48.12 47.55 47.95 1,811,711 -0.32(-0.66%)
Oct 25, 2016 48.40 48.67 48.13 48.27 1,656,759 -0.34(-0.70%)
Oct 24, 2016 48.70 49.10 48.16 48.61 2,949,806 +0.33(+0.68%)
Oct 21, 2016 47.86 48.32 47.76 48.28 1,430,647 -0.26(-0.54%)
Oct 20, 2016 48.57 48.94 48.30 48.54 1,897,101 +0.20(+0.41%)
Oct 19, 2016 48.23 48.58 48.06 48.34 1,541,864 -0.20(-0.41%)
Oct 18, 2016 48.62 48.63 48.26 48.54 1,152,843 +0.44(+0.91%)
Oct 17, 2016 48.06 48.23 47.80 48.10 1,441,691 -0.44(-0.91%)
Oct 14, 2016 48.90 49.10 48.44 48.54 2,298,408 +0.42(+0.87%)
Oct 13, 2016 47.70 48.27 47.56 48.12 1,011,493 -0.23(-0.48%)
Oct 12, 2016 48.28 48.42 48.01 48.35 1,585,911 +0.32(+0.67%)
Oct 11, 2016 48.90 48.95 47.72 48.03 1,644,491 -0.78(-1.60%)
Oct 10, 2016 48.50 48.91 48.47 48.81 2,219,577 +0.93(+1.94%)
Oct 07, 2016 48.45 48.49 47.69 47.88 1,406,299 -0.32(-0.66%)
Oct 06, 2016 48.23 48.39 48.05 48.20 4,213,592 -0.05(-0.10%)
Oct 05, 2016 48.39 48.42 48.06 48.25 995,641 +0.44(+0.92%)
Oct 04, 2016 48.07 48.35 47.51 47.81 2,380,784 +0.24(+0.50%)
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.