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 (%)
Feb 27, 2015 53.63 54.24 53.47 53.63 3,951,764 +0.65(+1.23%)
Feb 26, 2015 52.92 53.19 52.78 52.98 1,158,808 -0.94(-1.74%)
Feb 25, 2015 53.25 54.02 52.98 53.92 1,403,217 +0.44(+0.82%)
Feb 24, 2015 53.07 53.72 52.73 53.48 1,157,321 +1.22(+2.33%)
Feb 23, 2015 52.25 52.75 52.00 52.26 1,263,156 -0.62(-1.17%)
Feb 20, 2015 51.89 53.04 51.62 52.88 3,831,992 +0.72(+1.38%)
Feb 19, 2015 52.27 52.57 51.83 52.16 1,854,779 -1.54(-2.87%)
Feb 18, 2015 53.74 54.06 53.33 53.70 1,479,895 -0.70(-1.29%)
Feb 17, 2015 53.83 54.47 53.25 54.40 1,123,206 +0.26(+0.48%)
Feb 13, 2015 54.03 54.14 54.14 54.14 1,189,000 -0.36(-0.66%)
Feb 12, 2015 53.90 54.66 53.75 54.50 2,401,177 +1.18(+2.21%)
Feb 11, 2015 53.06 53.50 52.53 53.32 1,067,115 -0.63(-1.17%)
Feb 10, 2015 53.95 54.12 52.96 53.95 1,096,903 +0.00(+0.00%)
Feb 09, 2015 53.57 54.59 53.57 53.95 2,040,354 +0.28(+0.52%)
Feb 06, 2015 54.30 54.53 53.64 53.67 2,549,476 -1.14(-2.08%)
Feb 05, 2015 54.47 55.24 54.24 54.81 1,521,115 +0.74(+1.37%)
Feb 04, 2015 54.07 54.66 53.70 54.07 1,685,102 -1.39(-2.51%)
Feb 03, 2015 54.98 55.86 54.93 55.46 2,259,153 +1.70(+3.16%)
Feb 02, 2015 53.10 53.93 53.06 53.76 2,039,483 +2.25(+4.37%)
Jan 30, 2015 51.18 52.34 51.09 51.51 1,975,076 -0.16(-0.31%)
Jan 29, 2015 51.04 51.67 50.40 51.67 2,183,755 +1.10(+2.18%)
Jan 28, 2015 52.00 52.00 50.52 50.57 1,646,224 -2.53(-4.76%)
Jan 27, 2015 52.45 53.12 52.26 53.10 1,484,299 +0.38(+0.72%)
Jan 26, 2015 51.90 53.14 51.54 52.72 3,108,395 +1.51(+2.95%)
Jan 23, 2015 51.18 51.99 51.06 51.21 1,321,687 -0.74(-1.42%)
Jan 22, 2015 51.64 52.12 51.24 51.95 2,071,037 +0.31(+0.60%)
Jan 21, 2015 50.61 51.80 50.47 51.64 4,070,190 +1.37(+2.73%)
Jan 20, 2015 50.61 50.67 50.00 50.27 1,742,386 -0.64(-1.26%)
Jan 16, 2015 49.55 50.91 49.54 50.91 3,529,720 +1.96(+4.00%)
Jan 15, 2015 48.68 49.50 48.51 48.95 4,337,827 +0.27(+0.55%)
Jan 14, 2015 48.42 49.04 48.01 48.68 1,873,103 +0.16(+0.33%)
Jan 13, 2015 48.83 49.19 48.00 48.52 1,811,269 +0.07(+0.14%)
Jan 12, 2015 48.54 48.95 47.69 48.45 2,394,756 -0.19(-0.39%)
Jan 09, 2015 49.31 49.40 48.19 48.64 2,510,349 -0.99(-1.99%)
Jan 08, 2015 49.34 50.22 49.03 49.63 2,050,501 +1.30(+2.69%)
Jan 07, 2015 48.28 48.79 47.84 48.33 2,372,072 +0.67(+1.41%)
Jan 06, 2015 47.97 48.86 47.31 47.66 4,408,276 -0.40(-0.83%)
Jan 05, 2015 49.12 49.19 47.55 48.06 4,213,325 -3.10(-6.06%)
Jan 02, 2015 51.21 51.37 50.57 51.16 1,324,688 -0.04(-0.08%)
Dec 31, 2014 51.52 51.20 51.20 51.20 1,224,000 -0.32(-0.62%)
Dec 30, 2014 52.30 52.39 51.52 51.52 2,173,315 -1.22(-2.31%)
Dec 29, 2014 52.54 53.38 52.43 52.74 2,680,547 -0.41(-0.77%)
Dec 26, 2014 52.97 53.51 52.95 53.15 760,245 +0.10(+0.19%)
Dec 24, 2014 53.07 53.05 53.05 53.05 856,000 -0.29(-0.54%)
Dec 23, 2014 52.95 53.36 52.84 53.34 2,091,123 +0.84(+1.60%)
Dec 22, 2014 53.06 53.06 52.04 52.50 1,962,937 -0.83(-1.56%)
Dec 19, 2014 52.56 53.33 52.29 53.33 2,591,593 +0.31(+0.58%)
Dec 18, 2014 52.89 53.06 52.07 53.02 2,310,995 +1.17(+2.26%)
Dec 17, 2014 50.13 52.66 50.06 51.85 2,869,679 +2.43(+4.92%)
Dec 16, 2014 48.66 50.54 48.43 49.42 3,609,959 +0.68(+1.40%)
Dec 15, 2014 50.88 51.11 48.65 48.74 3,310,997 -1.38(-2.75%)
Dec 12, 2014 51.38 51.64 50.11 50.12 1,751,123 -1.10(-2.15%)
Dec 11, 2014 51.38 52.20 51.01 51.22 2,222,035 -0.53(-1.02%)
Dec 10, 2014 52.81 52.84 51.37 51.75 2,466,629 -1.94(-3.61%)
Dec 09, 2014 53.37 54.53 53.24 53.69 1,915,596 -0.43(-0.79%)
Dec 08, 2014 54.78 54.87 54.01 54.12 1,632,625 -1.36(-2.45%)
Dec 05, 2014 55.50 55.74 55.18 55.48 1,838,338 -0.40(-0.72%)
Dec 04, 2014 55.05 55.97 54.68 55.88 2,972,076 -0.66(-1.17%)
Dec 03, 2014 56.26 57.11 56.09 56.54 2,596,946 -0.39(-0.69%)
Dec 02, 2014 56.93 57.78 56.72 56.93 3,664,999 +0.76(+1.35%)
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.