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 28, 2018 64.55 65.18 64.38 64.39 1,085,200 -0.73(-1.12%)
Sep 27, 2018 65.46 65.57 64.97 65.12 5,197,669 +0.36(+0.56%)
Sep 26, 2018 64.89 65.28 64.64 64.76 5,704,098 -0.39(-0.60%)
Sep 25, 2018 65.55 65.69 64.91 65.15 7,093,203 +1.04(+1.62%)
Sep 24, 2018 64.71 64.91 64.11 64.11 2,774,694 +0.78(+1.23%)
Sep 21, 2018 63.84 64.05 63.30 63.33 1,521,800 -0.70(-1.09%)
Sep 20, 2018 64.50 64.63 63.95 64.03 2,078,444 +0.98(+1.55%)
Sep 19, 2018 63.19 63.44 63.04 63.05 939,583 -0.05(-0.08%)
Sep 18, 2018 62.95 63.31 62.94 63.10 842,620 +0.72(+1.15%)
Sep 17, 2018 62.92 63.05 62.34 62.38 893,632 -0.26(-0.42%)
Sep 14, 2018 62.87 63.03 62.52 62.64 1,210,600 -0.21(-0.33%)
Sep 13, 2018 63.02 63.07 62.41 62.85 1,234,000 +0.51(+0.82%)
Sep 12, 2018 62.45 62.81 62.28 62.34 1,211,578 +0.63(+1.02%)
Sep 11, 2018 60.55 61.77 60.49 61.71 1,943,370 +1.71(+2.85%)
Sep 10, 2018 60.33 60.50 59.90 60.00 1,959,733 -0.19(-0.32%)
Sep 07, 2018 59.92 60.37 59.72 60.19 1,284,200 -0.36(-0.59%)
Sep 06, 2018 61.06 61.44 60.30 60.55 1,450,438 -0.79(-1.29%)
Sep 05, 2018 61.70 61.70 61.07 61.34 1,440,848 -0.84(-1.35%)
Sep 04, 2018 62.08 62.31 61.92 62.18 1,068,772 -0.56(-0.89%)
Aug 31, 2018 62.74 62.74 62.74 0 -0.88(-1.38%)
Aug 30, 2018 63.87 64.06 63.49 63.62 2,177,717 -0.36(-0.56%)
Aug 29, 2018 64.03 64.40 63.83 63.98 1,535,934 +0.16(+0.25%)
Aug 28, 2018 64.83 64.86 63.82 63.82 1,356,950 -1.18(-1.82%)
Aug 27, 2018 64.70 65.00 64.65 65.00 1,625,545 +0.95(+1.48%)
Aug 24, 2018 63.47 64.09 63.41 64.05 5,847,100 +1.22(+1.94%)
Aug 23, 2018 62.46 62.90 62.36 62.83 4,425,328 +0.46(+0.74%)
Aug 22, 2018 62.39 62.65 62.19 62.37 3,679,846 +0.63(+1.02%)
Aug 21, 2018 61.45 61.92 61.34 61.74 3,134,974 +1.06(+1.75%)
Aug 20, 2018 60.69 60.92 60.50 60.68 3,011,303 +0.59(+0.98%)
Aug 17, 2018 59.53 60.35 59.36 60.09 2,510,300 +0.39(+0.65%)
Aug 16, 2018 59.57 59.83 59.39 59.70 1,394,183 +0.83(+1.41%)
Aug 15, 2018 59.99 59.99 58.72 58.87 2,584,771 -2.06(-3.38%)
Aug 14, 2018 61.44 61.56 60.76 60.93 1,887,849 -0.58(-0.94%)
Aug 13, 2018 62.12 62.33 61.23 61.51 1,598,060 -0.31(-0.50%)
Aug 10, 2018 62.01 62.22 61.51 61.82 3,035,800 -2.02(-3.16%)
Aug 09, 2018 64.13 64.24 63.84 63.84 1,409,482 -0.56(-0.87%)
Aug 08, 2018 64.70 64.73 64.18 64.40 1,125,401 -0.35(-0.54%)
Aug 07, 2018 64.92 65.15 64.74 64.75 1,024,811 +1.32(+2.08%)
Aug 06, 2018 63.19 63.68 62.98 63.43 968,559 -0.19(-0.30%)
Aug 03, 2018 63.21 63.78 63.18 63.62 1,248,300 -0.18(-0.28%)
Aug 02, 2018 63.77 64.09 63.54 63.80 1,320,724 -0.77(-1.19%)
Aug 01, 2018 65.01 65.05 64.43 64.57 968,106 -0.68(-1.04%)
Jul 31, 2018 65.51 65.69 65.06 65.25 2,791,853 +0.99(+1.54%)
Jul 30, 2018 64.89 64.96 64.06 64.26 9,547,947 +0.23(+0.36%)
Jul 27, 2018 63.78 64.31 63.64 64.03 2,558,200 +0.90(+1.43%)
Jul 26, 2018 62.24 63.30 62.24 63.13 4,083,845 +0.67(+1.07%)
Jul 25, 2018 61.53 62.66 61.32 62.46 1,947,955 +0.51(+0.82%)
Jul 24, 2018 61.78 62.19 61.78 61.95 2,139,796 +0.70(+1.14%)
Jul 23, 2018 61.80 61.22 61.25 880,017 -0.24(-0.39%)
Jul 20, 2018 60.98 61.79 60.97 61.49 2,236,151 -0.04(-0.07%)
Jul 19, 2018 61.38 61.91 61.26 61.53 2,776,179 -0.47(-0.76%)
Jul 18, 2018 61.12 62.03 60.95 62.00 2,428,427 +0.35(+0.57%)
Jul 17, 2018 61.30 61.94 61.29 61.65 548,836 -0.27(-0.44%)
Jul 16, 2018 62.05 62.12 61.54 61.92 780,833 -0.37(-0.59%)
Jul 13, 2018 62.05 62.56 61.86 62.29 485,508 +0.05(+0.08%)
Jul 12, 2018 62.11 62.42 61.78 62.24 2,106,751 +0.46(+0.74%)
Jul 11, 2018 62.88 62.96 61.56 61.78 1,351,293 -2.27(-3.54%)
Jul 10, 2018 64.09 64.28 63.82 64.05 1,394,358 -0.11(-0.17%)
Jul 09, 2018 63.15 64.19 63.05 64.16 2,899,200 +1.42(+2.26%)
Jul 06, 2018 62.29 62.79 62.20 62.74 1,177,599 -0.10(-0.16%)
Jul 05, 2018 63.02 62.59 62.84 2,714,194 +1.44(+2.35%)
Jul 03, 2018 61.40 61.40 61.40 0 +0.54(+0.89%)
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.