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 (%)
Aug 31, 2016 36.88 36.99 36.42 36.49 1,387,080 -0.57(-1.55%)
Aug 30, 2016 37.09 37.27 37.00 37.06 851,200 +0.15(+0.41%)
Aug 29, 2016 36.62 37.01 36.61 36.91 1,228,442 -0.15(-0.39%)
Aug 26, 2016 37.15 37.78 36.84 37.05 1,853,781 +0.34(+0.94%)
Aug 25, 2016 36.71 36.89 36.62 36.71 1,160,437 -0.05(-0.15%)
Aug 24, 2016 36.87 36.94 36.61 36.76 1,774,564 -0.09(-0.25%)
Aug 23, 2016 36.88 37.12 36.85 36.85 1,391,263 +0.10(+0.27%)
Aug 22, 2016 36.92 36.98 36.70 36.75 1,524,228 -0.70(-1.88%)
Aug 19, 2016 37.42 37.46 37.20 37.46 2,110,393 -0.47(-1.23%)
Aug 18, 2016 37.47 37.96 37.44 37.92 1,341,009 +0.21(+0.57%)
Aug 17, 2016 37.42 37.75 37.23 37.71 2,479,374 +0.13(+0.35%)
Aug 16, 2016 37.28 37.76 37.15 37.58 3,723,771 +0.44(+1.19%)
Aug 15, 2016 37.05 37.19 36.95 37.14 1,465,979 +0.19(+0.52%)
Aug 12, 2016 36.89 37.10 36.76 36.94 1,221,646 +0.04(+0.10%)
Aug 11, 2016 36.65 37.13 36.63 36.91 1,680,304 +0.44(+1.19%)
Aug 10, 2016 36.94 37.00 36.47 36.47 1,634,261 -0.17(-0.46%)
Aug 09, 2016 36.75 36.91 36.51 36.64 1,079,047 +0.31(+0.86%)
Aug 08, 2016 36.31 36.53 36.28 36.33 1,726,243 -0.03(-0.08%)
Aug 05, 2016 36.28 36.45 36.15 36.36 1,218,560 +0.49(+1.36%)
Aug 04, 2016 35.80 36.04 35.71 35.87 1,416,489 +0.15(+0.43%)
Aug 03, 2016 35.35 35.73 35.28 35.71 2,064,598 +0.02(+0.06%)
Aug 02, 2016 35.80 35.83 35.34 35.69 1,958,359 +0.06(+0.17%)
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.