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 (%)
Mar 31, 2017 39.98 40.40 39.91 40.13 1,864,993 +0.29(+0.72%)
Mar 30, 2017 40.12 40.30 39.84 39.84 2,043,772 -0.03(-0.08%)
Mar 29, 2017 39.48 39.98 39.45 39.87 4,405,881 -0.04(-0.10%)
Mar 28, 2017 39.74 40.17 39.70 39.91 5,313,531 +0.14(+0.36%)
Mar 27, 2017 39.84 40.05 39.71 39.77 5,396,267 +0.19(+0.48%)
Mar 24, 2017 39.62 39.75 39.54 39.58 881,430 -0.02(-0.06%)
Mar 23, 2017 39.47 39.90 39.41 39.60 775,273 -0.06(-0.16%)
Mar 22, 2017 39.67 39.79 39.44 39.67 1,865,562 +0.06(+0.14%)
Mar 21, 2017 40.11 40.15 39.52 39.61 1,959,054 +0.18(+0.46%)
Mar 20, 2017 39.67 39.73 39.20 39.43 1,573,889 -0.33(-0.84%)
Mar 17, 2017 39.95 39.97 39.71 39.76 1,505,234 +0.10(+0.24%)
Mar 16, 2017 39.75 39.81 39.52 39.67 1,043,571 +0.16(+0.40%)
Mar 15, 2017 39.02 39.57 38.87 39.51 1,513,030 +0.87(+2.24%)
Mar 14, 2017 38.80 38.87 38.44 38.64 2,780,084 -0.66(-1.68%)
Mar 13, 2017 39.61 39.65 39.25 39.30 2,718,659 -0.16(-0.42%)
Mar 10, 2017 39.57 39.62 39.35 39.46 2,056,120 +0.37(+0.94%)
Mar 09, 2017 38.60 39.14 38.51 39.10 4,025,424 +0.46(+1.18%)
Mar 08, 2017 39.19 39.29 38.59 38.64 5,047,903 -0.72(-1.84%)
Mar 07, 2017 39.52 39.77 39.36 39.36 3,178,177 -0.69(-1.73%)
Mar 06, 2017 39.76 40.11 39.70 40.05 2,644,992 +0.06(+0.14%)
Mar 03, 2017 39.74 40.17 39.61 40.00 2,151,542 +0.55(+1.39%)
Mar 02, 2017 39.54 39.59 39.37 39.45 3,232,364 -0.09(-0.24%)
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.