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 56.87 57.07 56.33 56.55 2,800,103 -0.19(-0.33%)
Nov 29, 2017 56.44 56.97 56.44 56.74 1,422,541 +0.13(+0.23%)
Nov 28, 2017 56.64 56.85 56.49 56.61 1,608,660 +0.24(+0.43%)
Nov 27, 2017 56.53 56.63 56.31 56.37 884,651 -0.06(-0.11%)
Nov 24, 2017 56.54 56.70 56.41 56.43 617,550 +0.32(+0.57%)
Nov 22, 2017 55.81 56.20 55.74 56.11 1,397,265 +1.18(+2.15%)
Nov 21, 2017 55.18 55.41 54.93 54.93 1,277,425 +0.26(+0.48%)
Nov 20, 2017 54.78 54.81 54.55 54.67 878,809 -0.11(-0.20%)
Nov 17, 2017 54.54 54.85 54.41 54.78 1,436,728 +0.24(+0.44%)
Nov 16, 2017 54.70 54.70 54.41 54.54 1,263,283 -0.16(-0.29%)
Nov 15, 2017 54.62 54.92 54.48 54.70 3,089,668 -0.51(-0.92%)
Nov 14, 2017 55.21 55.42 54.88 55.21 1,377,292 -0.34(-0.61%)
Nov 13, 2017 55.25 55.68 55.22 55.55 1,959,779 -0.62(-1.10%)
Nov 10, 2017 56.09 56.20 55.87 56.17 1,291,052 -0.37(-0.65%)
Nov 09, 2017 56.42 56.78 56.34 56.54 1,679,090 -0.17(-0.30%)
Nov 08, 2017 56.67 56.93 56.55 56.71 1,927,197 -0.13(-0.23%)
Nov 07, 2017 56.92 56.98 56.52 56.84 1,776,802 -0.12(-0.21%)
Nov 06, 2017 56.13 56.97 56.11 56.96 1,411,450 +0.63(+1.12%)
Nov 03, 2017 56.28 56.44 55.88 56.33 1,095,481 -0.24(-0.42%)
Nov 02, 2017 56.10 56.60 56.10 56.57 855,821 +0.35(+0.62%)
Nov 01, 2017 56.23 56.50 56.05 56.22 1,454,631 +0.50(+0.90%)
Oct 31, 2017 55.78 55.95 55.55 55.72 1,200,081 +0.21(+0.38%)
Oct 30, 2017 55.39 55.62 55.32 55.51 857,965 +0.73(+1.33%)
Oct 27, 2017 54.91 55.07 54.64 54.78 1,582,165 +0.50(+0.92%)
Oct 26, 2017 54.40 54.54 54.08 54.28 720,529 -0.05(-0.09%)
Oct 25, 2017 54.48 54.59 54.06 54.33 984,116 -0.28(-0.51%)
Oct 24, 2017 54.55 54.84 54.45 54.61 806,128 +0.54(+1.00%)
Oct 23, 2017 54.54 54.56 54.02 54.07 735,965 -0.09(-0.17%)
Oct 20, 2017 54.15 54.30 53.99 54.16 718,245 -0.04(-0.07%)
Oct 19, 2017 54.12 54.40 54.09 54.20 545,463 +0.17(+0.31%)
Oct 18, 2017 54.20 54.27 53.89 54.03 756,157 +0.07(+0.13%)
Oct 17, 2017 54.32 54.32 53.96 53.96 681,129 -0.52(-0.95%)
Oct 16, 2017 54.51 54.64 54.35 54.48 607,056 +0.51(+0.94%)
Oct 13, 2017 54.37 54.45 53.90 53.97 1,127,217 -0.30(-0.55%)
Oct 12, 2017 54.16 54.34 53.99 54.27 1,095,472 -0.37(-0.68%)
Oct 11, 2017 54.12 54.70 54.09 54.64 1,918,678 +0.73(+1.35%)
Oct 10, 2017 53.82 53.96 53.67 53.91 1,227,136 +0.55(+1.03%)
Oct 09, 2017 53.51 53.59 53.34 53.36 534,802 -0.08(-0.15%)
Oct 06, 2017 53.17 53.47 53.08 53.44 1,081,987 -0.06(-0.11%)
Oct 05, 2017 53.51 53.73 53.42 53.50 610,565 +0.19(+0.36%)
Oct 04, 2017 53.14 53.47 53.02 53.31 1,513,764 -0.55(-1.02%)
Oct 03, 2017 53.51 53.93 53.51 53.86 988,502 +0.46(+0.86%)
Oct 02, 2017 53.26 53.42 53.00 53.40 574,663 -0.12(-0.22%)
Sep 29, 2017 53.49 53.73 53.36 53.52 765,249 +0.10(+0.19%)
Sep 28, 2017 53.34 53.48 53.21 53.42 1,484,876 +0.16(+0.30%)
Sep 27, 2017 53.14 53.26 52.95 53.26 1,057,927 -0.03(-0.06%)
Sep 26, 2017 53.59 53.64 53.20 53.29 1,589,826 -0.90(-1.66%)
Sep 25, 2017 53.81 54.41 53.77 54.19 1,236,813 +0.17(+0.31%)
Sep 22, 2017 54.11 54.33 53.97 54.02 1,087,965 +0.11(+0.20%)
Sep 21, 2017 54.03 54.15 53.85 53.91 748,490 -0.73(-1.34%)
Sep 20, 2017 54.58 55.04 54.50 54.64 1,600,517 +0.61(+1.13%)
Sep 19, 2017 54.12 54.32 53.91 54.03 843,975 +0.22(+0.41%)
Sep 18, 2017 53.73 53.97 53.67 53.81 586,289 -0.05(-0.09%)
Sep 15, 2017 53.74 53.88 53.53 53.86 1,377,159 +0.46(+0.86%)
Sep 14, 2017 53.32 53.64 53.32 53.40 938,998 +0.11(+0.21%)
Sep 13, 2017 53.40 53.49 53.14 53.29 1,010,074 -0.11(-0.21%)
Sep 12, 2017 52.94 53.47 52.94 53.40 3,691,360 +0.28(+0.53%)
Sep 11, 2017 53.01 53.35 53.01 53.12 852,712 +0.30(+0.57%)
Sep 08, 2017 53.08 53.16 52.69 52.82 558,659 -0.64(-1.20%)
Sep 07, 2017 53.36 53.51 53.23 53.46 890,327 +0.69(+1.31%)
Sep 06, 2017 52.25 52.85 52.25 52.77 1,051,744 +0.58(+1.11%)
Sep 05, 2017 52.04 52.40 51.98 52.19 1,186,697 +0.15(+0.29%)
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.