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 (%)
Apr 30, 2015 54.00 54.47 53.68 54.10 814,773 -0.02(-0.04%)
Apr 29, 2015 53.79 54.61 53.35 54.12 1,836,857 -0.36(-0.66%)
Apr 28, 2015 54.69 54.77 54.05 54.48 1,871,803 +1.27(+2.39%)
Apr 27, 2015 53.21 53.59 53.12 53.21 1,813,348 +1.34(+2.58%)
Apr 24, 2015 52.03 52.22 51.56 51.87 978,975 -0.45(-0.86%)
Apr 23, 2015 51.82 52.60 51.77 52.32 1,779,253 +0.31(+0.60%)
Apr 22, 2015 51.73 52.02 51.30 52.01 1,617,196 -0.23(-0.44%)
Apr 21, 2015 52.59 52.73 52.03 52.24 1,072,899 -0.38(-0.72%)
Apr 20, 2015 52.55 53.17 52.47 52.62 1,210,101 -0.20(-0.38%)
Apr 17, 2015 52.42 52.92 52.37 52.82 1,035,249 -0.38(-0.71%)
Apr 16, 2015 53.39 53.47 52.71 53.20 905,075 -0.16(-0.30%)
Apr 15, 2015 52.76 53.36 52.53 53.36 2,473,848 +1.35(+2.60%)
Apr 14, 2015 51.62 52.18 51.52 52.01 800,559 +0.92(+1.80%)
Apr 13, 2015 51.62 51.80 51.09 51.09 768,060 -0.32(-0.62%)
Apr 10, 2015 51.25 51.62 51.15 51.41 708,702 +0.14(+0.27%)
Apr 09, 2015 51.05 51.37 50.91 51.27 1,255,786 +0.49(+0.96%)
Apr 08, 2015 51.67 51.73 50.58 50.78 2,152,718 -0.42(-0.82%)
Apr 07, 2015 51.47 52.00 51.20 51.20 1,029,007 +0.48(+0.95%)
Apr 06, 2015 50.31 51.12 50.31 50.72 694,328 +0.71(+1.42%)
Apr 02, 2015 49.95 50.01 50.01 50.01 2,975,000 +0.25(+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.