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 (%)
Sep 30, 2014 64.45 65.30 64.25 64.45 1,216,762 +0.53(+0.83%)
Sep 29, 2014 63.85 64.11 63.59 63.92 688,460 -0.79(-1.22%)
Sep 26, 2014 63.60 64.85 63.45 64.71 989,049 +1.55(+2.45%)
Sep 25, 2014 63.86 63.89 62.74 63.16 1,663,155 -1.12(-1.74%)
Sep 24, 2014 63.49 64.61 63.25 64.28 1,843,064 +1.71(+2.73%)
Sep 23, 2014 62.54 63.06 62.53 62.57 1,633,073 -0.99(-1.56%)
Sep 22, 2014 63.82 63.90 63.39 63.56 1,059,021 -0.01(-0.02%)
Sep 19, 2014 63.60 63.85 63.46 63.57 1,045,816 -0.52(-0.81%)
Sep 18, 2014 63.72 64.09 63.57 64.09 1,867,667 -0.62(-0.96%)
Sep 17, 2014 64.99 65.13 64.63 64.71 1,299,277 -0.71(-1.09%)
Sep 16, 2014 64.10 65.42 64.08 65.42 1,947,267 +1.12(+1.74%)
Sep 15, 2014 63.86 64.40 63.70 64.30 906,884 -0.15(-0.23%)
Sep 12, 2014 64.55 64.77 64.21 64.45 782,392 -0.65(-1.00%)
Sep 11, 2014 64.55 65.10 64.35 65.10 966,285 -0.10(-0.15%)
Sep 10, 2014 65.21 65.22 64.79 65.20 552,712 -0.06(-0.09%)
Sep 09, 2014 65.08 65.44 64.90 65.26 451,686 -0.14(-0.21%)
Sep 08, 2014 65.98 66.06 65.24 65.40 707,267 -1.51(-2.26%)
Sep 05, 2014 66.66 66.91 66.29 66.91 432,868 +0.12(+0.18%)
Sep 04, 2014 66.97 67.70 66.48 66.79 890,255 +0.39(+0.59%)
Sep 03, 2014 66.22 66.41 66.01 66.40 831,332 +0.83(+1.27%)
Sep 02, 2014 65.98 66.05 65.21 65.57 667,300 -0.39(-0.59%)
Aug 29, 2014 66.06 65.96 65.96 65.96 683,000 +0.70(+1.07%)
Aug 28, 2014 65.43 65.62 65.24 65.26 572,442 -0.47(-0.72%)
Aug 27, 2014 65.54 65.76 65.19 65.73 711,691 -0.16(-0.24%)
Aug 26, 2014 65.52 66.06 65.49 65.89 1,228,756 +0.85(+1.31%)
Aug 25, 2014 64.22 65.04 64.12 65.04 898,005 +1.46(+2.30%)
Aug 22, 2014 63.92 63.94 62.90 63.58 2,402,612 -1.31(-2.02%)
Aug 21, 2014 64.49 65.02 64.40 64.89 2,593,338 +0.78(+1.22%)
Aug 20, 2014 63.55 64.33 63.51 64.11 1,479,547 -0.32(-0.50%)
Aug 19, 2014 64.05 64.48 64.00 64.43 1,410,767 +0.44(+0.69%)
Aug 18, 2014 63.78 64.09 63.50 63.99 738,982 +0.16(+0.25%)
Aug 15, 2014 64.50 64.63 63.13 63.83 1,461,392 -0.25(-0.39%)
Aug 14, 2014 64.30 64.32 64.00 64.08 940,242 -0.34(-0.53%)
Aug 13, 2014 64.28 64.42 63.93 64.42 652,336 +0.33(+0.51%)
Aug 12, 2014 64.00 64.24 63.60 64.09 1,026,922 -1.05(-1.61%)
Aug 11, 2014 65.07 65.62 65.01 65.14 768,353 +0.07(+0.11%)
Aug 08, 2014 64.96 65.30 64.47 65.07 1,405,515 +0.55(+0.85%)
Aug 07, 2014 65.43 65.58 64.19 64.52 759,329 -0.36(-0.55%)
Aug 06, 2014 64.28 65.36 64.25 64.88 872,964 +0.45(+0.70%)
Aug 05, 2014 65.07 65.30 64.26 64.43 749,337 -1.05(-1.60%)
Aug 04, 2014 65.09 65.53 64.66 65.48 1,357,036 +0.78(+1.21%)
Aug 01, 2014 64.85 65.09 64.04 64.70 2,027,151 +0.20(+0.31%)
Jul 31, 2014 65.32 65.32 64.28 64.50 2,968,129 -2.13(-3.20%)
Jul 30, 2014 67.96 68.21 66.10 66.63 3,050,382 -2.78(-4.01%)
Jul 29, 2014 69.88 70.19 69.32 69.41 1,179,621 +0.07(+0.10%)
Jul 28, 2014 69.37 69.64 68.91 69.34 968,140 +0.55(+0.80%)
Jul 25, 2014 69.15 69.27 68.31 68.79 721,719 -0.96(-1.38%)
Jul 24, 2014 69.74 69.97 69.39 69.75 505,519 +0.55(+0.79%)
Jul 23, 2014 69.56 69.59 69.00 69.20 797,924 +0.06(+0.09%)
Jul 22, 2014 68.88 69.32 68.76 69.14 825,706 +1.58(+2.34%)
Jul 21, 2014 67.70 67.82 67.28 67.56 903,285 -0.56(-0.82%)
Jul 18, 2014 67.72 68.13 67.47 68.12 677,140 +1.35(+2.02%)
Jul 17, 2014 67.81 68.42 66.64 66.77 1,619,930 -1.85(-2.70%)
Jul 16, 2014 67.88 69.01 68.62 68.62 1,205,216 +0.74(+1.09%)
Jul 15, 2014 69.01 69.10 67.79 67.88 1,329,960 -1.57(-2.26%)
Jul 14, 2014 69.62 69.86 69.33 69.45 745,583 +0.46(+0.67%)
Jul 11, 2014 69.10 69.23 68.80 68.99 804,053 -0.06(-0.09%)
Jul 10, 2014 68.83 69.28 68.48 69.05 1,250,492 -1.11(-1.58%)
Jul 09, 2014 69.98 70.61 69.86 70.16 863,767 -0.21(-0.30%)
Jul 08, 2014 70.93 71.02 70.02 70.37 823,736 -0.69(-0.97%)
Jul 07, 2014 71.17 71.28 70.70 71.06 783,914 -1.04(-1.44%)
Jul 03, 2014 71.97 72.10 72.10 72.10 555,000 -0.22(-0.30%)
Jul 02, 2014 72.38 72.53 72.09 72.32 893,866 -0.45(-0.62%)
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.