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 (%)
May 31, 2016 48.68 49.02 48.32 48.52 940,706 -0.48(-0.98%)
May 27, 2016 48.93 49.00 49.00 49.00 761,000 -0.29(-0.59%)
May 26, 2016 49.70 49.84 49.24 49.29 1,175,048 +0.09(+0.18%)
May 25, 2016 48.75 49.45 48.73 49.20 1,862,672 +1.07(+2.22%)
May 24, 2016 48.01 48.31 47.86 48.13 2,478,028 +0.55(+1.16%)
May 23, 2016 47.41 47.94 47.39 47.58 2,055,667 -0.51(-1.06%)
May 20, 2016 48.10 48.38 47.90 48.09 888,806 +0.32(+0.67%)
May 19, 2016 47.21 47.83 46.94 47.77 3,968,586 -0.37(-0.77%)
May 18, 2016 48.55 49.06 48.14 48.14 2,162,200 -0.73(-1.49%)
May 17, 2016 48.55 49.02 48.35 48.87 1,826,593 -0.19(-0.39%)
May 16, 2016 48.80 49.17 48.80 49.06 913,722 +0.92(+1.91%)
May 13, 2016 48.26 48.76 47.97 48.14 1,432,837 -0.90(-1.84%)
May 12, 2016 49.90 49.97 48.66 49.04 1,660,236 +0.27(+0.55%)
May 11, 2016 48.45 49.17 48.29 48.77 1,024,483 -0.22(-0.45%)
May 10, 2016 48.01 48.99 47.99 48.99 1,232,681 +1.01(+2.11%)
May 09, 2016 48.47 48.55 47.82 47.98 2,328,509 -0.92(-1.88%)
May 06, 2016 48.08 49.19 48.04 48.90 1,606,245 +0.38(+0.78%)
May 05, 2016 48.63 48.96 48.11 48.52 1,227,535 +0.00(+0.00%)
May 04, 2016 48.54 48.79 48.33 48.52 1,324,463 -0.71(-1.44%)
May 03, 2016 49.71 49.83 49.07 49.23 1,298,961 -1.61(-3.17%)
May 02, 2016 50.54 50.84 50.23 50.84 1,249,082 +0.09(+0.18%)
Apr 29, 2016 50.66 50.95 50.17 50.75 1,908,809 +0.17(+0.34%)
Apr 28, 2016 50.61 51.15 50.43 50.58 1,436,066 -0.42(-0.82%)
Apr 27, 2016 50.56 51.30 50.54 51.00 2,258,091 +1.17(+2.35%)
Apr 26, 2016 49.57 49.90 49.32 49.83 1,521,917 +0.66(+1.34%)
Apr 25, 2016 49.27 49.39 48.88 49.17 1,584,562 -0.27(-0.55%)
Apr 22, 2016 48.95 49.44 48.95 49.44 1,108,598 +0.28(+0.57%)
Apr 21, 2016 49.34 49.55 48.90 49.16 2,598,448 -0.24(-0.49%)
Apr 20, 2016 48.73 49.65 48.56 49.40 2,095,672 +0.29(+0.59%)
Apr 19, 2016 48.18 49.11 48.06 49.11 1,596,222 +1.31(+2.74%)
Apr 18, 2016 47.92 48.09 46.87 47.80 2,722,174 -0.12(-0.25%)
Apr 15, 2016 48.00 48.21 47.69 47.92 1,251,634 -0.59(-1.22%)
Apr 14, 2016 48.02 48.51 48.00 48.51 4,488,058 +0.59(+1.23%)
Apr 13, 2016 47.78 48.01 47.49 47.92 3,154,776 +1.01(+2.15%)
Apr 12, 2016 45.93 47.19 45.83 46.91 4,087,087 +1.31(+2.87%)
Apr 11, 2016 45.93 46.22 45.60 45.60 1,859,458 +0.13(+0.29%)
Apr 08, 2016 45.29 45.83 45.26 45.47 2,826,647 +1.33(+3.01%)
Apr 07, 2016 44.08 44.43 43.78 44.14 3,195,665 -0.58(-1.30%)
Apr 06, 2016 43.84 44.72 43.69 44.72 2,990,573 +0.88(+2.01%)
Apr 05, 2016 43.60 43.97 43.55 43.84 2,202,702 -0.59(-1.33%)
Apr 04, 2016 44.32 44.85 44.19 44.43 2,848,290 +0.23(+0.52%)
Apr 01, 2016 43.79 44.35 43.74 44.20 1,594,189 -1.22(-2.69%)
Mar 31, 2016 45.73 46.04 45.35 45.42 782,936 -0.86(-1.86%)
Mar 30, 2016 46.66 47.05 46.11 46.28 1,453,816 +0.69(+1.51%)
Mar 29, 2016 44.86 45.68 44.66 45.59 1,812,015 +0.49(+1.09%)
Mar 28, 2016 45.57 45.62 45.00 45.10 522,857 -0.18(-0.40%)
Mar 24, 2016 44.31 45.28 45.28 45.28 2,806,000 -0.25(-0.55%)
Mar 23, 2016 46.42 46.42 45.37 45.53 1,102,539 -0.72(-1.56%)
Mar 22, 2016 46.72 46.57 45.86 46.25 4,167,627 -0.47(-1.01%)
Mar 21, 2016 47.02 47.30 46.51 46.72 2,768,399 -1.10(-2.30%)
Mar 18, 2016 47.74 48.00 47.59 47.82 1,717,447 +0.31(+0.65%)
Mar 17, 2016 47.26 47.90 47.07 47.51 1,987,785 +1.02(+2.19%)
Mar 16, 2016 45.50 46.75 45.49 46.49 2,029,040 +0.17(+0.37%)
Mar 15, 2016 46.06 46.53 45.94 46.32 910,215 -0.81(-1.72%)
Mar 14, 2016 46.93 47.20 46.51 47.13 1,266,545 -0.47(-0.99%)
Mar 11, 2016 46.86 47.60 46.84 47.60 1,863,810 +1.91(+4.18%)
Mar 10, 2016 46.31 46.61 45.63 45.69 2,786,004 -0.85(-1.83%)
Mar 09, 2016 46.19 46.68 46.00 46.54 8,275,236 +0.31(+0.67%)
Mar 08, 2016 47.11 47.14 46.21 46.23 1,944,173 -1.00(-2.12%)
Mar 07, 2016 46.17 47.65 46.17 47.23 7,904,802 -0.12(-0.25%)
Mar 04, 2016 46.70 47.46 46.58 47.35 2,817,359 +0.93(+2.00%)
Mar 03, 2016 45.77 46.49 45.57 46.42 3,386,688 +0.46(+1.00%)
Mar 02, 2016 44.94 46.10 44.86 45.96 1,942,570 +0.40(+0.88%)
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.