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, 2017 39.98 40.40 39.91 40.13 1,864,993 +0.29(+0.72%)
Mar 30, 2017 40.12 40.30 39.84 39.84 2,043,772 -0.03(-0.08%)
Mar 29, 2017 39.48 39.98 39.45 39.87 4,405,881 -0.04(-0.10%)
Mar 28, 2017 39.74 40.17 39.70 39.91 5,313,531 +0.14(+0.36%)
Mar 27, 2017 39.84 40.05 39.71 39.77 5,396,267 +0.19(+0.48%)
Mar 24, 2017 39.62 39.75 39.54 39.58 881,430 -0.02(-0.06%)
Mar 23, 2017 39.47 39.90 39.41 39.60 775,273 -0.06(-0.16%)
Mar 22, 2017 39.67 39.79 39.44 39.67 1,865,562 +0.06(+0.14%)
Mar 21, 2017 40.11 40.15 39.52 39.61 1,959,054 +0.18(+0.46%)
Mar 20, 2017 39.67 39.73 39.20 39.43 1,573,889 -0.33(-0.84%)
Mar 17, 2017 39.95 39.97 39.71 39.76 1,505,234 +0.10(+0.24%)
Mar 16, 2017 39.75 39.81 39.52 39.67 1,043,571 +0.16(+0.40%)
Mar 15, 2017 39.02 39.57 38.87 39.51 1,513,030 +0.87(+2.24%)
Mar 14, 2017 38.80 38.87 38.44 38.64 2,780,084 -0.66(-1.68%)
Mar 13, 2017 39.61 39.65 39.25 39.30 2,718,659 -0.16(-0.42%)
Mar 10, 2017 39.57 39.62 39.35 39.46 2,056,120 +0.37(+0.94%)
Mar 09, 2017 38.60 39.14 38.51 39.10 4,025,424 +0.46(+1.18%)
Mar 08, 2017 39.19 39.29 38.59 38.64 5,047,903 -0.72(-1.84%)
Mar 07, 2017 39.52 39.77 39.36 39.36 3,178,177 -0.69(-1.73%)
Mar 06, 2017 39.76 40.11 39.70 40.05 2,644,992 +0.06(+0.14%)
Mar 03, 2017 39.74 40.17 39.61 40.00 2,151,542 +0.55(+1.39%)
Mar 02, 2017 39.54 39.59 39.37 39.45 3,232,364 -0.09(-0.24%)
Mar 01, 2017 39.45 39.68 39.43 39.54 1,862,881 +0.30(+0.76%)
Feb 28, 2017 39.27 39.35 39.19 39.24 1,745,618 -0.13(-0.32%)
Feb 27, 2017 39.47 39.61 39.30 39.37 1,990,528 -0.10(-0.26%)
Feb 24, 2017 39.46 39.77 39.29 39.47 3,090,017 -0.71(-1.76%)
Feb 23, 2017 40.29 40.41 40.05 40.18 4,359,595 +0.08(+0.20%)
Feb 22, 2017 39.87 40.23 39.61 40.10 6,662,067 -0.67(-1.64%)
Feb 21, 2017 39.91 40.82 39.90 40.77 5,989,288 +1.07(+2.69%)
Feb 17, 2017 39.70 39.70 39.70 0 -0.27(-0.67%)
Feb 16, 2017 40.19 40.28 39.92 39.97 1,836,152 -0.03(-0.08%)
Feb 15, 2017 39.80 40.03 39.75 40.00 3,285,974 +0.17(+0.43%)
Feb 14, 2017 40.05 40.08 39.57 39.83 2,238,461 -0.16(-0.41%)
Feb 13, 2017 40.25 40.36 39.90 39.99 3,186,329 +0.02(+0.04%)
Feb 10, 2017 40.08 40.25 39.95 39.97 1,884,803 +0.31(+0.77%)
Feb 09, 2017 39.78 39.83 39.55 39.67 2,487,777 +0.41(+1.04%)
Feb 08, 2017 38.89 39.35 38.74 39.26 3,664,643 +0.28(+0.73%)
Feb 07, 2017 39.32 39.38 38.84 38.98 2,292,568 -0.59(-1.49%)
Feb 06, 2017 39.65 39.72 39.43 39.57 850,518 -0.34(-0.85%)
Feb 03, 2017 39.97 40.16 39.78 39.90 2,025,233 +0.42(+1.05%)
Feb 02, 2017 39.55 39.63 39.38 39.49 1,801,572 -0.06(-0.16%)
Feb 01, 2017 39.78 39.83 39.25 39.55 1,033,518 -0.16(-0.40%)
Jan 31, 2017 39.87 39.90 39.50 39.71 3,148,006 +0.58(+1.49%)
Jan 30, 2017 39.25 39.30 39.01 39.13 1,647,381 -0.46(-1.15%)
Jan 27, 2017 39.81 39.84 39.38 39.58 1,811,808 -0.31(-0.77%)
Jan 26, 2017 40.12 40.26 39.85 39.89 2,195,265 -0.54(-1.34%)
Jan 25, 2017 40.53 40.72 40.41 40.43 1,708,053 +0.20(+0.49%)
Jan 24, 2017 40.14 40.45 40.11 40.23 2,129,515 +0.25(+0.63%)
Jan 23, 2017 40.06 40.10 39.83 39.98 2,821,192 -0.20(-0.49%)
Jan 20, 2017 40.42 40.42 40.09 40.18 2,629,011 +0.39(+0.99%)
Jan 19, 2017 40.10 40.12 39.49 39.79 4,262,250 -0.42(-1.04%)
Jan 18, 2017 40.18 40.45 40.07 40.20 2,460,390 -0.25(-0.62%)
Jan 17, 2017 40.66 40.76 40.33 40.45 5,846,202 -0.06(-0.16%)
Jan 13, 2017 40.52 40.52 40.52 0 -0.17(-0.42%)
Jan 12, 2017 40.78 40.82 40.64 40.69 2,031,092 +0.47(+1.17%)
Jan 11, 2017 39.86 40.40 39.84 40.22 1,167,272 +0.46(+1.17%)
Jan 10, 2017 40.04 40.19 39.76 39.76 2,311,616 +0.01(+0.02%)
Jan 09, 2017 39.87 39.93 39.63 39.75 1,757,034 -0.42(-1.06%)
Jan 06, 2017 40.27 40.56 40.17 40.17 1,048,518 -0.47(-1.16%)
Jan 05, 2017 40.27 40.78 40.25 40.64 1,588,738 +0.49(+1.23%)
Jan 04, 2017 40.16 40.25 39.99 40.15 3,439,610 +0.20(+0.49%)
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.