Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	38.54	38.68	38.13	38.43	3,169,798	-2.84(-6.88%)
Nov 26, 2014	41.23	41.27	41.27	41.27	1,291,253	+0.00(+0.00%)
Nov 25, 2014	41.23	41.42	40.96	41.27	1,478,378	-0.48(-1.14%)
Nov 24, 2014	41.56	41.75	41.37	41.75	1,524,332	+0.31(+0.75%)
Nov 21, 2014	41.72	41.92	41.40	41.43	2,729,556	+0.84(+2.06%)
Nov 20, 2014	40.16	40.65	40.13	40.60	1,919,833	+0.20(+0.50%)
Nov 19, 2014	40.52	40.61	40.02	40.40	1,326,225	+0.06(+0.14%)
Nov 18, 2014	40.17	40.55	39.99	40.34	1,792,768	+0.79(+1.99%)
Nov 17, 2014	39.50	39.74	39.31	39.56	827,372	-0.01(-0.03%)
Nov 14, 2014	39.03	39.71	39.01	39.57	1,074,884	+0.21(+0.53%)
Nov 13, 2014	39.02	39.39	38.97	39.36	1,886,574	-0.13(-0.33%)
Nov 12, 2014	39.51	39.86	39.31	39.49	1,748,163	-0.76(-1.89%)
Nov 11, 2014	39.86	40.39	39.67	40.25	963,218	+0.05(+0.12%)
Nov 10, 2014	40.42	40.52	40.14	40.20	991,019	+0.05(+0.12%)
Nov 07, 2014	39.81	40.16	39.54	40.16	3,470,411	+0.07(+0.17%)
Nov 06, 2014	40.32	40.41	39.76	40.09	2,131,885	+0.23(+0.57%)
Nov 05, 2014	39.46	40.07	39.22	39.86	1,213,096	+0.54(+1.37%)
Nov 04, 2014	39.30	39.38	38.90	39.32	1,563,496	-0.83(-2.06%)

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.