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 (%)
Apr 30, 2018 51.81 52.47 51.75 51.87 1,775,681 -0.28(-0.54%)
Apr 27, 2018 51.97 52.28 51.76 52.15 1,586,561 -0.07(-0.14%)
Apr 26, 2018 52.36 52.41 51.99 52.22 1,339,852 +0.75(+1.46%)
Apr 25, 2018 51.66 51.69 51.32 51.47 1,758,661 -0.55(-1.05%)
Apr 24, 2018 52.19 52.51 51.90 52.02 3,931,065 +0.36(+0.71%)
Apr 23, 2018 51.69 51.77 51.45 51.65 2,188,227 +0.12(+0.24%)
Apr 20, 2018 51.29 51.54 50.90 51.53 1,336,123 +0.14(+0.27%)
Apr 19, 2018 51.27 51.59 51.24 51.39 1,506,008 +0.33(+0.65%)
Apr 18, 2018 50.80 51.28 50.75 51.06 1,534,845 +0.83(+1.65%)
Apr 17, 2018 50.12 50.29 50.00 50.23 1,037,266 +0.40(+0.80%)
Apr 16, 2018 49.96 50.07 49.76 49.83 1,160,814 +0.12(+0.23%)
Apr 13, 2018 49.62 49.77 49.44 49.71 2,536,268 -0.24(-0.48%)
Apr 12, 2018 49.99 50.10 49.73 49.95 1,851,392 -0.10(-0.20%)
Apr 11, 2018 50.29 50.38 49.84 50.05 1,834,544 -0.07(-0.13%)
Apr 10, 2018 49.65 50.12 49.62 50.12 2,791,457 +0.93(+1.89%)
Apr 09, 2018 49.52 49.60 49.12 49.19 1,252,946 -0.02(-0.05%)
Apr 06, 2018 49.45 49.66 48.94 49.22 2,229,520 -0.24(-0.49%)
Apr 05, 2018 48.79 49.54 48.77 49.46 2,284,619 +0.81(+1.67%)
Apr 04, 2018 47.80 48.67 47.77 48.65 2,002,857 +0.51(+1.07%)
Apr 03, 2018 47.78 48.13 47.42 48.13 4,372,981 +1.07(+2.27%)
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.