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 (%)
Dec 31, 2013 40.74 40.82 40.82 40.82 682,876 +0.09(+0.23%)
Dec 30, 2013 40.86 40.94 40.60 40.73 935,841 -0.10(-0.24%)
Dec 27, 2013 40.87 40.98 40.69 40.83 2,126,265 +0.67(+1.66%)
Dec 26, 2013 40.08 40.31 40.08 40.16 585,141 +0.05(+0.12%)
Dec 24, 2013 40.13 40.14 39.98 40.12 373,002 +0.12(+0.30%)
Dec 23, 2013 40.06 40.22 39.95 40.00 1,726,063 +0.33(+0.82%)
Dec 20, 2013 39.45 39.84 39.42 39.67 1,313,116 +0.38(+0.97%)
Dec 19, 2013 39.10 39.42 39.07 39.29 1,341,287 +0.18(+0.46%)
Dec 18, 2013 38.70 39.25 38.58 39.11 1,770,157 +0.73(+1.91%)
Dec 17, 2013 38.44 38.55 38.29 38.38 1,162,266 +0.06(+0.16%)
Dec 16, 2013 38.42 38.70 38.32 38.32 1,690,510 +0.65(+1.73%)
Dec 13, 2013 37.71 37.74 37.43 37.67 1,238,744 -0.04(-0.11%)
Dec 12, 2013 37.92 37.96 37.57 37.71 1,551,730 -0.28(-0.74%)
Dec 11, 2013 38.49 38.49 37.81 37.99 1,655,296 -0.40(-1.05%)
Dec 10, 2013 38.25 38.39 38.11 38.39 2,088,284 +0.11(+0.27%)
Dec 09, 2013 38.76 38.78 38.01 38.28 5,490,886 -0.60(-1.55%)
Dec 06, 2013 38.61 38.89 38.45 38.89 1,322,539 +0.47(+1.21%)
Dec 05, 2013 38.49 38.70 38.21 38.42 1,633,525 -0.24(-0.63%)
Dec 04, 2013 38.32 38.68 38.25 38.66 1,515,376 -0.37(-0.94%)
Dec 03, 2013 39.20 39.45 38.93 39.03 1,508,643 -0.41(-1.05%)
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.