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 29, 2018 47.79 47.79 47.79 0 +1.23(+2.65%)
Mar 28, 2018 46.83 47.07 46.52 46.56 2,528,873 -0.30(-0.64%)
Mar 27, 2018 47.43 47.54 46.72 46.86 1,869,624 -0.86(-1.81%)
Mar 26, 2018 47.50 47.73 47.03 47.72 1,512,281 +1.09(+2.35%)
Mar 23, 2018 47.07 47.25 46.56 46.62 1,118,273 -0.25(-0.53%)
Mar 22, 2018 47.05 47.20 46.68 46.87 1,088,206 -0.62(-1.31%)
Mar 21, 2018 46.96 47.75 46.93 47.49 1,660,639 +0.44(+0.93%)
Mar 20, 2018 46.81 47.14 46.72 47.05 1,442,679 -0.18(-0.39%)
Mar 19, 2018 47.50 47.54 47.10 47.24 752,760 -0.63(-1.32%)
Mar 16, 2018 47.39 47.98 47.39 47.87 1,082,977 +0.46(+0.96%)
Mar 15, 2018 47.52 47.57 47.14 47.41 1,694,946 -0.18(-0.38%)
Mar 14, 2018 47.81 47.81 47.42 47.59 1,552,510 +0.45(+0.95%)
Mar 13, 2018 47.74 47.84 47.05 47.14 1,129,113 +0.16(+0.33%)
Mar 12, 2018 46.93 47.15 46.80 46.99 1,064,693 +0.19(+0.40%)
Mar 09, 2018 46.68 46.89 46.63 46.80 1,168,042 +0.04(+0.09%)
Mar 08, 2018 46.95 47.04 46.59 46.76 667,339 +0.03(+0.07%)
Mar 07, 2018 46.92 46.36 46.73 1,228,897 +0.13(+0.28%)
Mar 06, 2018 46.91 47.12 46.59 46.59 1,400,316 +0.13(+0.28%)
Mar 05, 2018 45.89 46.60 45.81 46.46 917,414 +0.24(+0.51%)
Mar 02, 2018 45.84 46.24 45.57 46.23 1,156,331 +0.01(+0.02%)
Mar 01, 2018 46.14 46.57 45.84 46.22 2,150,300 -0.13(-0.28%)
Feb 28, 2018 47.38 47.42 46.32 46.35 2,094,890 -0.63(-1.34%)
Feb 27, 2018 47.63 47.68 46.89 46.98 1,247,717 -0.80(-1.68%)
Feb 26, 2018 47.82 47.85 47.48 47.78 1,358,003 +0.05(+0.10%)
Feb 23, 2018 47.44 47.79 47.31 47.73 1,310,289 +0.69(+1.48%)
Feb 22, 2018 47.04 1,889,933 +0.73(+1.57%)
Feb 21, 2018 47.04 47.23 46.31 46.31 1,882,403 -0.32(-0.68%)
Feb 20, 2018 46.73 47.12 46.53 46.63 1,508,828 -0.08(-0.17%)
Feb 16, 2018 46.71 46.71 46.71 0 +0.24(+0.51%)
Feb 15, 2018 46.51 46.62 45.91 46.47 4,018,976 -0.24(-0.51%)
Feb 14, 2018 45.27 46.74 45.21 46.71 1,357,203 +0.89(+1.95%)
Feb 13, 2018 45.98 46.17 45.80 45.82 1,952,263 +0.26(+0.57%)
Feb 12, 2018 45.39 45.80 45.29 45.56 1,691,515 +0.59(+1.31%)
Feb 09, 2018 45.20 45.49 43.63 44.97 2,568,853 +0.31(+0.70%)
Feb 08, 2018 45.89 46.05 44.64 44.66 4,347,078 -0.07(-0.16%)
Feb 07, 2018 44.80 45.40 44.60 44.73 2,227,091 -0.83(-1.81%)
Feb 06, 2018 44.18 45.64 44.10 45.56 7,406,367 +1.05(+2.37%)
Feb 05, 2018 46.18 46.34 43.97 44.50 2,965,765 -2.33(-4.98%)
Feb 02, 2018 47.72 47.72 46.71 46.83 2,270,986 -1.59(-3.28%)
Feb 01, 2018 47.83 48.43 47.81 48.42 2,811,566 +0.95(+2.00%)
Jan 31, 2018 47.47 47.66 47.23 47.47 1,839,832 +0.32(+0.68%)
Jan 30, 2018 47.71 47.73 47.20 47.15 1,590,502 -0.52(-1.10%)
Jan 29, 2018 47.82 47.92 47.58 47.67 1,452,698 -0.61(-1.25%)
Jan 26, 2018 48.32 48.50 48.25 48.28 1,315,807 -0.04(-0.08%)
Jan 25, 2018 48.68 48.70 48.07 48.32 1,323,771 -0.01(-0.02%)
Jan 24, 2018 48.27 48.39 48.08 48.33 1,291,005 +0.52(+1.09%)
Jan 23, 2018 47.99 47.99 47.63 47.80 983,930 -0.32(-0.66%)
Jan 22, 2018 47.85 48.23 47.81 48.12 1,251,838 +0.74(+1.57%)
Jan 19, 2018 47.55 47.59 47.18 47.38 1,071,533 -0.13(-0.28%)
Jan 18, 2018 47.76 47.83 47.40 47.51 1,590,424 -0.45(-0.94%)
Jan 17, 2018 47.87 48.16 47.63 47.96 1,264,734 +0.07(+0.14%)
Jan 16, 2018 48.20 48.30 47.89 47.89 1,152,710 -0.61(-1.26%)
Jan 12, 2018 48.51 48.51 48.51 0 +1.19(+2.51%)
Jan 11, 2018 47.24 47.60 47.21 47.32 1,877,466 +0.28(+0.59%)
Jan 10, 2018 47.23 47.34 46.97 47.04 2,439,498 -0.13(-0.28%)
Jan 09, 2018 47.31 47.35 46.99 47.17 4,558,294 -0.07(-0.14%)
Jan 08, 2018 47.20 47.32 47.04 47.24 3,522,783 +0.01(+0.02%)
Jan 05, 2018 47.26 47.33 47.00 47.23 2,822,864 +0.29(+0.63%)
Jan 04, 2018 46.83 47.03 46.77 46.94 3,503,238 +0.79(+1.72%)
Jan 03, 2018 45.76 46.21 45.66 46.14 2,966,835 +0.47(+1.02%)
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.