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 (%)
Nov 30, 2017 45.88 46.04 45.44 45.62 3,471,130 -0.15(-0.33%)
Nov 29, 2017 45.53 45.96 45.53 45.77 1,763,444 +0.10(+0.23%)
Nov 28, 2017 45.69 45.86 45.57 45.67 1,994,165 +0.19(+0.43%)
Nov 27, 2017 45.60 45.68 45.42 45.47 1,096,652 -0.05(-0.11%)
Nov 24, 2017 45.61 45.74 45.51 45.52 765,542 +0.26(+0.57%)
Nov 22, 2017 45.02 45.34 44.96 45.26 1,732,110 +0.95(+2.15%)
Nov 21, 2017 44.51 44.70 44.31 44.31 1,583,551 +0.21(+0.48%)
Nov 20, 2017 44.19 44.21 44.00 44.10 1,089,410 -0.09(-0.20%)
Nov 17, 2017 44.00 44.25 43.89 44.19 1,781,030 +0.19(+0.44%)
Nov 16, 2017 44.13 44.13 43.89 44.00 1,566,020 -0.13(-0.29%)
Nov 15, 2017 44.06 44.30 43.95 44.13 3,830,087 -0.41(-0.92%)
Nov 14, 2017 44.54 44.71 44.27 44.54 1,707,351 -0.27(-0.61%)
Nov 13, 2017 44.57 44.92 44.55 44.81 2,429,427 -0.50(-1.10%)
Nov 10, 2017 45.25 45.34 45.07 45.31 1,600,444 -0.30(-0.65%)
Nov 09, 2017 45.51 45.80 45.44 45.61 2,081,473 -0.14(-0.30%)
Nov 08, 2017 45.71 45.92 45.62 45.75 2,389,037 -0.10(-0.23%)
Nov 07, 2017 45.92 45.96 45.60 45.85 2,202,601 -0.10(-0.21%)
Nov 06, 2017 45.28 45.96 45.26 45.95 1,749,695 +0.51(+1.12%)
Nov 03, 2017 45.40 45.53 45.08 45.44 1,358,006 -0.19(-0.42%)
Nov 02, 2017 45.25 45.66 45.25 45.63 1,060,913 +0.28(+0.62%)
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.