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 29, 2018 47.79 47.79 47.79 0 +1.23(+2.65%)
Mar 28, 2018 46.83 47.07 46.52 46.56 2,528,873 -0.30(-0.64%)
Mar 27, 2018 47.43 47.54 46.72 46.86 1,869,624 -0.86(-1.81%)
Mar 26, 2018 47.50 47.73 47.03 47.72 1,512,281 +1.09(+2.35%)
Mar 23, 2018 47.07 47.25 46.56 46.62 1,118,273 -0.25(-0.53%)
Mar 22, 2018 47.05 47.20 46.68 46.87 1,088,206 -0.62(-1.31%)
Mar 21, 2018 46.96 47.75 46.93 47.49 1,660,639 +0.44(+0.93%)
Mar 20, 2018 46.81 47.14 46.72 47.05 1,442,679 -0.18(-0.39%)
Mar 19, 2018 47.50 47.54 47.10 47.24 752,760 -0.63(-1.32%)
Mar 16, 2018 47.39 47.98 47.39 47.87 1,082,977 +0.46(+0.96%)
Mar 15, 2018 47.52 47.57 47.14 47.41 1,694,946 -0.18(-0.38%)
Mar 14, 2018 47.81 47.81 47.42 47.59 1,552,510 +0.45(+0.95%)
Mar 13, 2018 47.74 47.84 47.05 47.14 1,129,113 +0.16(+0.33%)
Mar 12, 2018 46.93 47.15 46.80 46.99 1,064,693 +0.19(+0.40%)
Mar 09, 2018 46.68 46.89 46.63 46.80 1,168,042 +0.04(+0.09%)
Mar 08, 2018 46.95 47.04 46.59 46.76 667,339 +0.03(+0.07%)
Mar 07, 2018 46.92 46.36 46.73 1,228,897 +0.13(+0.28%)
Mar 06, 2018 46.91 47.12 46.59 46.59 1,400,316 +0.13(+0.28%)
Mar 05, 2018 45.89 46.60 45.81 46.46 917,414 +0.24(+0.51%)
Mar 02, 2018 45.84 46.24 45.57 46.23 1,156,331 +0.01(+0.02%)
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.