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 (%)
Aug 31, 2017 51.56 52.06 51.56 52.04 2,367,571 +0.58(+1.13%)
Aug 30, 2017 51.38 51.77 51.28 51.46 932,404 -0.37(-0.71%)
Aug 29, 2017 51.66 51.98 51.64 51.83 642,966 +0.04(+0.08%)
Aug 28, 2017 51.90 51.90 51.56 51.79 848,880 +0.14(+0.27%)
Aug 25, 2017 51.34 51.72 51.29 51.65 924,530 +0.28(+0.55%)
Aug 24, 2017 51.51 51.53 51.17 51.37 591,334 -0.26(-0.50%)
Aug 23, 2017 51.42 51.77 51.30 51.63 1,131,646 +0.57(+1.12%)
Aug 22, 2017 50.98 51.34 50.93 51.06 2,582,903 +0.71(+1.41%)
Aug 21, 2017 50.56 50.71 50.23 50.35 1,432,298 -0.14(-0.28%)
Aug 18, 2017 49.95 50.84 49.75 50.49 2,188,598 +0.61(+1.22%)
Aug 17, 2017 50.13 50.42 49.80 49.88 899,410 -0.52(-1.03%)
Aug 16, 2017 50.62 50.83 50.25 50.40 1,506,386 +0.14(+0.28%)
Aug 15, 2017 50.31 50.41 50.01 50.26 973,949 +0.08(+0.16%)
Aug 14, 2017 50.47 50.72 50.18 50.18 802,452 -0.22(-0.44%)
Aug 11, 2017 50.56 50.60 50.31 50.40 924,933 -0.47(-0.92%)
Aug 10, 2017 51.16 51.25 50.73 50.87 1,604,340 -0.44(-0.86%)
Aug 09, 2017 50.81 51.37 50.75 51.31 986,448 +0.12(+0.23%)
Aug 08, 2017 51.63 51.82 51.15 51.19 966,911 -0.53(-1.02%)
Aug 07, 2017 51.59 51.79 51.50 51.72 821,509 -0.20(-0.39%)
Aug 04, 2017 51.72 51.94 51.54 51.92 1,489,789 +0.47(+0.91%)
Aug 03, 2017 51.76 51.80 51.34 51.45 1,653,063 -0.14(-0.27%)
Aug 02, 2017 51.67 51.96 51.41 51.59 1,489,712 +0.37(+0.72%)
Aug 01, 2017 51.58 51.78 51.11 51.22 1,333,082 +0.55(+1.09%)
Jul 31, 2017 50.65 50.92 50.54 50.67 844,520 +0.06(+0.12%)
Jul 28, 2017 50.14 50.66 50.11 50.61 1,332,600 +0.17(+0.34%)
Jul 27, 2017 50.43 50.49 49.96 50.44 2,902,426 +0.05(+0.10%)
Jul 26, 2017 50.40 50.49 50.08 50.39 1,140,781 +0.57(+1.14%)
Jul 25, 2017 50.41 50.49 49.82 49.82 807,057 +0.21(+0.42%)
Jul 24, 2017 49.93 49.96 49.55 49.61 700,359 -0.01(-0.02%)
Jul 21, 2017 50.20 50.27 49.41 49.62 1,935,361 -0.73(-1.45%)
Jul 20, 2017 50.72 50.75 50.13 50.35 2,142,403 +0.22(+0.44%)
Jul 19, 2017 49.67 50.14 49.63 50.13 639,965 +0.45(+0.91%)
Jul 18, 2017 49.91 49.91 49.45 49.68 783,755 +0.19(+0.38%)
Jul 17, 2017 49.66 49.75 49.35 49.49 1,109,817 -0.17(-0.34%)
Jul 14, 2017 49.68 49.91 49.50 49.66 916,591 +0.43(+0.87%)
Jul 13, 2017 49.08 49.23 48.93 49.23 823,978 +0.17(+0.35%)
Jul 12, 2017 49.32 49.50 49.04 49.06 1,911,941 +0.04(+0.08%)
Jul 11, 2017 48.53 49.05 48.43 49.02 1,064,794 +0.36(+0.74%)
Jul 10, 2017 48.57 48.92 48.54 48.66 795,599 +0.21(+0.43%)
Jul 07, 2017 48.47 48.54 48.15 48.45 2,878,289 -0.43(-0.88%)
Jul 06, 2017 49.00 49.35 48.85 48.88 850,373 -0.05(-0.10%)
Jul 05, 2017 49.18 49.25 48.85 48.93 1,738,974 -1.17(-2.34%)
Jul 03, 2017 50.04 50.34 50.04 50.10 746,874 +0.51(+1.03%)
Jun 30, 2017 49.88 49.91 49.23 49.59 1,607,056 -0.27(-0.54%)
Jun 29, 2017 50.25 50.39 49.80 49.86 1,576,356 -0.52(-1.03%)
Jun 28, 2017 50.12 50.56 50.07 50.38 990,596 +0.32(+0.64%)
Jun 27, 2017 49.81 50.28 49.70 50.06 1,107,493 +0.90(+1.83%)
Jun 26, 2017 49.57 49.60 49.14 49.16 874,121 -0.04(-0.08%)
Jun 23, 2017 49.20 49.59 49.16 49.20 1,694,523 -0.13(-0.26%)
Jun 22, 2017 48.94 49.52 48.92 49.33 3,262,112 -0.13(-0.26%)
Jun 21, 2017 49.72 49.95 49.02 49.46 2,199,606 -0.28(-0.56%)
Jun 20, 2017 49.70 49.76 49.32 49.74 1,279,402 -0.53(-1.05%)
Jun 19, 2017 50.58 50.70 50.15 50.27 716,853 -0.01(-0.02%)
Jun 16, 2017 50.06 50.36 49.98 50.28 934,716 +0.73(+1.47%)
Jun 15, 2017 49.37 49.68 49.26 49.55 1,915,320 -0.86(-1.71%)
Jun 14, 2017 51.29 51.30 50.34 50.41 2,047,791 -1.00(-1.95%)
Jun 13, 2017 51.01 51.43 50.84 51.41 2,157,841 +0.27(+0.53%)
Jun 12, 2017 51.37 51.33 50.92 51.14 1,543,217 -0.23(-0.45%)
Jun 09, 2017 51.02 51.48 50.89 51.37 1,252,186 +0.25(+0.49%)
Jun 08, 2017 51.01 51.21 50.96 51.12 659,493 -0.05(-0.10%)
Jun 07, 2017 51.63 51.79 50.85 51.17 1,373,444 -0.76(-1.46%)
Jun 06, 2017 51.36 51.94 51.30 51.93 2,466,425 +0.17(+0.33%)
Jun 05, 2017 51.72 51.86 51.43 51.76 2,950,798 -0.45(-0.86%)
Jun 02, 2017 51.97 52.21 51.70 52.21 1,438,946 +0.11(+0.21%)
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.