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 (%)
Jul 31, 2018 54.91 55.06 54.53 54.69 3,330,923 +0.83(+1.54%)
Jul 30, 2018 54.39 54.45 53.69 53.86 11,391,529 +0.19(+0.36%)
Jul 27, 2018 53.46 53.90 53.34 53.67 3,052,154 +0.75(+1.43%)
Jul 26, 2018 52.17 53.06 52.17 52.91 4,872,381 +0.56(+1.07%)
Jul 25, 2018 51.57 52.52 51.40 52.35 2,324,079 +0.43(+0.82%)
Jul 24, 2018 51.78 52.13 51.78 51.92 2,552,962 +0.59(+1.14%)
Jul 23, 2018 51.80 51.31 51.34 1,049,936 -0.20(-0.39%)
Jul 20, 2018 51.11 51.79 51.10 51.54 2,667,922 -0.03(-0.06%)
Jul 19, 2018 51.45 51.89 51.35 51.57 3,312,222 -0.39(-0.76%)
Jul 18, 2018 51.23 51.99 51.09 51.97 2,897,324 +0.29(+0.57%)
Jul 17, 2018 51.38 51.92 51.37 51.67 654,809 -0.23(-0.44%)
Jul 16, 2018 52.01 52.07 51.58 51.90 931,601 -0.31(-0.59%)
Jul 13, 2018 52.01 52.44 51.85 52.21 579,253 +0.04(+0.08%)
Jul 12, 2018 52.06 52.32 51.78 52.17 2,513,536 +0.39(+0.74%)
Jul 11, 2018 52.70 52.77 51.60 51.78 1,612,209 -1.90(-3.54%)
Jul 10, 2018 53.72 53.88 53.49 53.68 1,663,590 -0.09(-0.17%)
Jul 09, 2018 52.93 53.80 52.85 53.78 3,458,997 +1.19(+2.26%)
Jul 06, 2018 52.21 52.63 52.13 52.59 1,404,977 -0.08(-0.16%)
Jul 05, 2018 52.82 52.46 52.67 3,238,269 +1.21(+2.35%)
Jul 03, 2018 51.46 51.46 51.46 0 +0.45(+0.89%)
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.