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, 2015 45.38 46.40 45.01 46.40 1,601,761 +0.31(+0.67%)
Aug 28, 2015 45.57 46.48 45.57 46.09 3,857,408 +0.82(+1.81%)
Aug 27, 2015 44.38 45.85 44.24 45.27 4,489,627 +2.61(+6.12%)
Aug 26, 2015 43.91 43.94 40.93 42.66 18,279,220 -0.08(-0.19%)
Aug 25, 2015 45.37 45.42 42.54 42.74 6,625,151 -1.03(-2.35%)
Aug 24, 2015 44.06 44.94 43.06 43.77 5,642,281 -2.26(-4.91%)
Aug 21, 2015 47.21 47.42 46.03 46.03 3,118,757 -0.97(-2.06%)
Aug 20, 2015 47.83 48.09 47.00 47.00 1,766,843 -0.68(-1.43%)
Aug 19, 2015 47.84 48.05 47.22 47.68 1,828,585 -0.34(-0.71%)
Aug 18, 2015 48.34 48.48 48.01 48.02 903,224 -0.95(-1.94%)
Aug 17, 2015 48.90 49.40 48.65 48.97 695,574 -0.09(-0.18%)
Aug 14, 2015 48.99 49.35 48.78 49.06 874,626 -0.09(-0.18%)
Aug 13, 2015 49.53 49.59 49.15 49.15 1,062,074 -1.48(-2.92%)
Aug 12, 2015 49.97 50.87 49.46 50.63 2,599,598 -0.24(-0.47%)
Aug 11, 2015 50.74 50.87 50.18 50.87 2,684,667 +0.46(+0.91%)
Aug 10, 2015 49.86 50.58 49.79 50.41 1,586,471 +0.58(+1.16%)
Aug 07, 2015 50.27 50.52 49.81 49.83 2,211,202 +0.21(+0.42%)
Aug 06, 2015 49.33 49.81 49.02 49.62 2,211,115 +0.59(+1.20%)
Aug 05, 2015 49.37 49.69 48.73 49.03 1,698,785 +0.37(+0.76%)
Aug 04, 2015 48.92 49.07 48.41 48.66 1,117,423 +0.06(+0.12%)
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.