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 (%)
Sep 30, 2016 47.31 47.83 47.09 47.70 2,341,533 +0.06(+0.13%)
Sep 29, 2016 47.87 48.15 47.36 47.64 2,189,489 +0.45(+0.95%)
Sep 28, 2016 46.22 47.27 45.77 47.19 1,912,209 +1.28(+2.79%)
Sep 27, 2016 45.55 46.13 45.35 45.91 2,433,057 -0.19(-0.41%)
Sep 26, 2016 46.33 46.57 46.10 46.10 1,410,559 -0.43(-0.92%)
Sep 23, 2016 46.99 47.22 46.47 46.53 1,509,404 -1.06(-2.23%)
Sep 22, 2016 47.79 47.92 47.52 47.59 2,181,333 +0.45(+0.95%)
Sep 21, 2016 46.36 47.14 46.20 47.14 1,322,712 +0.93(+2.01%)
Sep 20, 2016 46.46 46.61 46.13 46.21 965,367 -0.20(-0.43%)
Sep 19, 2016 46.31 46.80 46.24 46.41 3,363,029 +0.63(+1.38%)
Sep 16, 2016 45.48 45.83 45.40 45.78 4,096,373 -1.07(-2.28%)
Sep 15, 2016 46.28 46.93 45.96 46.85 3,634,264 +0.26(+0.56%)
Sep 14, 2016 46.70 47.27 46.48 46.59 1,724,051 -0.84(-1.77%)
Sep 13, 2016 47.95 48.08 47.18 47.43 2,512,993 -1.55(-3.16%)
Sep 12, 2016 48.12 49.20 47.98 48.98 1,018,080 +0.24(+0.49%)
Sep 09, 2016 49.38 49.44 48.66 48.74 1,084,074 -1.35(-2.70%)
Sep 08, 2016 49.59 50.21 49.45 50.09 1,088,622 +0.14(+0.28%)
Sep 07, 2016 50.08 50.17 49.89 49.95 1,226,588 +0.33(+0.67%)
Sep 06, 2016 49.39 49.73 49.26 49.62 1,262,037 +0.67(+1.37%)
Sep 02, 2016 48.74 48.95 48.95 48.95 969,600 +1.19(+2.49%)
Sep 01, 2016 47.61 47.79 47.34 47.76 930,444 +0.01(+0.02%)
Aug 31, 2016 48.26 48.41 47.66 47.75 1,059,866 -0.75(-1.55%)
Aug 30, 2016 48.54 48.77 48.42 48.50 650,401 +0.20(+0.41%)
Aug 29, 2016 47.92 48.43 47.91 48.30 938,651 -0.19(-0.39%)
Aug 26, 2016 48.62 49.45 48.22 48.49 1,416,471 +0.45(+0.94%)
Aug 25, 2016 48.04 48.28 47.92 48.04 886,688 -0.07(-0.15%)
Aug 24, 2016 48.25 48.35 47.91 48.11 1,355,942 -0.12(-0.25%)
Aug 23, 2016 48.27 48.58 48.23 48.23 1,063,062 +0.13(+0.27%)
Aug 22, 2016 48.32 48.40 48.03 48.10 1,164,660 -0.92(-1.88%)
Aug 19, 2016 48.97 49.02 48.68 49.02 1,612,548 -0.61(-1.23%)
Aug 18, 2016 49.04 49.67 49.00 49.63 1,024,663 +0.28(+0.57%)
Aug 17, 2016 48.97 49.40 48.72 49.35 1,894,486 +0.17(+0.35%)
Aug 16, 2016 48.79 49.42 48.63 49.18 2,845,327 +0.58(+1.19%)
Aug 15, 2016 48.49 48.68 48.36 48.60 1,120,152 +0.25(+0.52%)
Aug 12, 2016 48.28 48.55 48.11 48.35 933,458 +0.05(+0.10%)
Aug 11, 2016 47.97 48.59 47.94 48.30 1,283,918 +0.57(+1.19%)
Aug 10, 2016 48.35 48.42 47.73 47.73 1,248,736 -0.22(-0.46%)
Aug 09, 2016 48.09 48.31 47.78 47.95 824,498 +0.41(+0.86%)
Aug 08, 2016 47.52 47.81 47.48 47.54 1,319,020 -0.04(-0.08%)
Aug 05, 2016 47.48 47.70 47.31 47.58 931,100 +0.64(+1.36%)
Aug 04, 2016 46.85 47.17 46.73 46.94 1,082,337 +0.20(+0.43%)
Aug 03, 2016 46.27 46.76 46.17 46.74 1,577,556 +0.03(+0.06%)
Aug 02, 2016 46.85 46.89 46.25 46.71 1,496,379 +0.08(+0.17%)
Aug 01, 2016 47.46 47.50 46.55 46.63 1,762,302 -1.47(-3.06%)
Jul 29, 2016 47.30 48.15 47.23 48.10 2,045,438 +0.74(+1.56%)
Jul 28, 2016 47.86 47.91 46.98 47.36 2,151,146 +0.44(+0.94%)
Jul 27, 2016 47.52 47.66 46.65 46.92 1,293,713 +0.17(+0.36%)
Jul 26, 2016 46.40 46.87 46.32 46.75 1,187,341 +0.43(+0.93%)
Jul 25, 2016 46.94 46.94 46.11 46.32 1,560,159 -1.13(-2.38%)
Jul 22, 2016 47.64 47.65 47.17 47.45 1,004,700 -0.21(-0.44%)
Jul 21, 2016 47.32 48.05 47.28 47.66 3,659,629 -0.21(-0.44%)
Jul 20, 2016 47.64 48.11 47.29 47.87 889,154 -0.04(-0.08%)
Jul 19, 2016 47.97 48.06 47.67 47.91 1,012,825 -0.41(-0.85%)
Jul 18, 2016 48.04 48.39 47.77 48.32 1,077,882 -0.42(-0.86%)
Jul 15, 2016 48.63 48.74 48.40 48.74 1,166,694 -0.45(-0.91%)
Jul 14, 2016 49.44 49.48 49.00 49.19 1,214,896 +0.68(+1.40%)
Jul 13, 2016 48.82 49.01 48.24 48.51 1,774,606 -0.11(-0.23%)
Jul 12, 2016 48.80 48.99 48.62 48.62 3,085,793 +0.94(+1.97%)
Jul 11, 2016 47.71 47.99 47.62 47.68 1,514,071 +0.52(+1.10%)
Jul 08, 2016 46.92 47.22 46.71 47.16 1,182,518 +0.88(+1.90%)
Jul 07, 2016 47.02 47.20 45.98 46.28 1,934,502 -0.63(-1.34%)
Jul 06, 2016 46.61 46.92 46.01 46.91 2,194,767 -0.30(-0.64%)
Jul 05, 2016 47.86 48.00 47.07 47.21 1,709,400 -1.53(-3.14%)
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.