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 (%)
Mar 31, 2016 34.44 34.68 34.16 34.21 1,039,474 -0.65(-1.86%)
Mar 30, 2016 35.14 35.44 34.73 34.86 1,930,176 +0.52(+1.51%)
Mar 29, 2016 33.79 34.41 33.64 34.34 2,405,744 +0.37(+1.09%)
Mar 28, 2016 34.32 34.36 33.89 33.97 694,177 -0.14(-0.40%)
Mar 24, 2016 33.37 34.11 34.11 34.11 3,725,420 -0.19(-0.55%)
Mar 23, 2016 34.96 34.96 34.17 34.29 1,463,799 -0.54(-1.56%)
Mar 22, 2016 35.19 35.08 34.54 34.84 5,533,201 -0.35(-1.01%)
Mar 21, 2016 35.42 35.63 35.03 35.19 3,675,499 -0.83(-2.30%)
Mar 18, 2016 35.96 36.15 35.84 36.02 2,280,189 +0.23(+0.65%)
Mar 17, 2016 35.60 36.08 35.45 35.78 2,639,107 +0.77(+2.19%)
Mar 16, 2016 34.27 35.21 34.26 35.02 2,693,880 +0.65(+1.89%)
Mar 15, 2016 34.17 34.52 34.08 34.37 1,226,798 -0.60(-1.72%)
Mar 14, 2016 34.82 35.02 34.51 34.97 1,707,064 -0.35(-0.99%)
Mar 11, 2016 34.77 35.32 34.75 35.32 2,512,064 +1.42(+4.18%)
Mar 10, 2016 34.36 34.58 33.85 33.90 3,755,008 -0.63(-1.83%)
Mar 09, 2016 34.27 34.63 34.13 34.53 11,153,460 +0.23(+0.67%)
Mar 08, 2016 34.95 34.98 34.29 34.30 2,620,379 -0.74(-2.12%)
Mar 07, 2016 34.26 35.35 34.26 35.04 10,654,184 -0.09(-0.25%)
Mar 04, 2016 34.65 35.21 34.56 35.13 3,797,269 +0.69(+2.00%)
Mar 03, 2016 33.96 34.49 33.81 34.44 4,564,617 +0.34(+1.00%)
Mar 02, 2016 33.34 34.20 33.28 34.10 2,618,218 +0.30(+0.88%)
Mar 01, 2016 33.49 33.90 33.32 33.80 2,657,771 +0.63(+1.90%)
Feb 29, 2016 33.14 33.43 33.00 33.17 5,109,900 +0.00(+0.00%)
Feb 26, 2016 33.39 33.46 32.94 33.17 4,237,551 +0.25(+0.77%)
Feb 25, 2016 32.91 33.03 32.42 32.92 4,746,354 +0.33(+1.00%)
Feb 24, 2016 31.53 32.72 31.41 32.59 8,099,869 +0.10(+0.30%)
Feb 23, 2016 33.03 33.24 32.44 32.50 6,190,417 -1.20(-3.57%)
Feb 22, 2016 33.16 33.70 33.16 33.70 4,268,301 +0.61(+1.84%)
Feb 19, 2016 32.56 33.14 32.48 33.09 9,715,419 +0.42(+1.29%)
Feb 18, 2016 32.94 33.01 32.39 32.67 8,002,171 +0.15(+0.46%)
Feb 17, 2016 31.73 32.75 31.71 32.52 4,614,924 +0.88(+2.79%)
Feb 16, 2016 32.30 32.34 31.53 31.64 9,314,708 -0.26(-0.81%)
Feb 12, 2016 30.86 31.90 31.90 31.90 8,408,997 +1.76(+5.83%)
Feb 11, 2016 30.11 30.31 29.74 30.14 2,129,421 -0.22(-0.73%)
Feb 10, 2016 30.43 31.04 30.23 30.36 1,937,060 -0.36(-1.16%)
Feb 09, 2016 31.07 31.19 30.35 30.72 3,554,736 -1.06(-3.34%)
Feb 08, 2016 31.38 31.96 31.00 31.78 10,787,999 -0.47(-1.47%)
Feb 05, 2016 32.24 32.41 31.97 32.25 2,430,196 -0.32(-0.98%)
Feb 04, 2016 32.45 33.02 32.36 32.57 2,430,433 +0.60(+1.88%)
Feb 03, 2016 31.35 32.13 30.72 31.97 2,908,694 +1.15(+3.73%)
Feb 02, 2016 30.84 30.94 30.55 30.82 2,972,109 -1.57(-4.83%)
Feb 01, 2016 32.33 32.45 32.02 32.39 2,068,969 -0.50(-1.51%)
Jan 29, 2016 32.68 33.06 32.49 32.88 3,300,840 +0.20(+0.61%)
Jan 28, 2016 32.99 33.05 32.15 32.68 2,196,022 +0.58(+1.80%)
Jan 27, 2016 31.67 32.62 31.59 32.10 2,174,826 +0.15(+0.46%)
Jan 26, 2016 31.38 32.14 31.05 31.96 3,379,257 +1.28(+4.18%)
Jan 25, 2016 30.84 31.15 30.62 30.67 1,858,249 -1.07(-3.37%)
Jan 22, 2016 31.90 31.96 31.24 31.74 2,723,730 +1.31(+4.32%)
Jan 21, 2016 29.64 30.58 29.41 30.43 2,692,453 +0.59(+1.99%)
Jan 20, 2016 30.20 30.26 28.97 29.83 5,624,111 -1.12(-3.62%)
Jan 19, 2016 31.43 31.49 30.58 30.95 3,881,806 +0.41(+1.34%)
Jan 15, 2016 30.53 30.55 30.55 30.55 2,562,190 -1.24(-3.90%)
Jan 14, 2016 30.99 31.97 30.75 31.78 4,317,914 +1.80(+5.99%)
Jan 13, 2016 30.74 31.10 29.81 29.99 2,102,141 -0.34(-1.12%)
Jan 12, 2016 30.75 31.79 29.80 30.33 2,404,965 +0.05(+0.17%)
Jan 11, 2016 30.92 30.93 29.94 30.28 3,049,278 +0.15(+0.49%)
Jan 08, 2016 30.92 30.96 30.11 30.13 2,190,903 -0.76(-2.45%)
Jan 07, 2016 30.77 31.48 30.72 30.89 2,854,274 -0.76(-2.39%)
Jan 06, 2016 31.58 31.79 31.50 31.64 3,426,613 -0.57(-1.77%)
Jan 05, 2016 32.38 32.39 31.78 32.22 4,340,077 -0.70(-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.