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, 2017 50.65 50.92 50.54 50.67 844,520 +0.06(+0.12%)
Jul 28, 2017 50.14 50.66 50.11 50.61 1,332,600 +0.17(+0.34%)
Jul 27, 2017 50.43 50.49 49.96 50.44 2,902,426 +0.05(+0.10%)
Jul 26, 2017 50.40 50.49 50.08 50.39 1,140,781 +0.57(+1.14%)
Jul 25, 2017 50.41 50.49 49.82 49.82 807,057 +0.21(+0.42%)
Jul 24, 2017 49.93 49.96 49.55 49.61 700,359 -0.01(-0.02%)
Jul 21, 2017 50.20 50.27 49.41 49.62 1,935,361 -0.73(-1.45%)
Jul 20, 2017 50.72 50.75 50.13 50.35 2,142,403 +0.22(+0.44%)
Jul 19, 2017 49.67 50.14 49.63 50.13 639,965 +0.45(+0.91%)
Jul 18, 2017 49.91 49.91 49.45 49.68 783,755 +0.19(+0.38%)
Jul 17, 2017 49.66 49.75 49.35 49.49 1,109,817 -0.17(-0.34%)
Jul 14, 2017 49.68 49.91 49.50 49.66 916,591 +0.43(+0.87%)
Jul 13, 2017 49.08 49.23 48.93 49.23 823,978 +0.17(+0.35%)
Jul 12, 2017 49.32 49.50 49.04 49.06 1,911,941 +0.04(+0.08%)
Jul 11, 2017 48.53 49.05 48.43 49.02 1,064,794 +0.36(+0.74%)
Jul 10, 2017 48.57 48.92 48.54 48.66 795,599 +0.21(+0.43%)
Jul 07, 2017 48.47 48.54 48.15 48.45 2,878,289 -0.43(-0.88%)
Jul 06, 2017 49.00 49.35 48.85 48.88 850,373 -0.05(-0.10%)
Jul 05, 2017 49.18 49.25 48.85 48.93 1,738,974 -1.17(-2.34%)
Jul 03, 2017 50.04 50.34 50.04 50.10 746,874 +0.51(+1.03%)
Jun 30, 2017 49.88 49.91 49.23 49.59 1,607,056 -0.27(-0.54%)
Jun 29, 2017 50.25 50.39 49.80 49.86 1,576,356 -0.52(-1.03%)
Jun 28, 2017 50.12 50.56 50.07 50.38 990,596 +0.32(+0.64%)
Jun 27, 2017 49.81 50.28 49.70 50.06 1,107,493 +0.90(+1.83%)
Jun 26, 2017 49.57 49.60 49.14 49.16 874,121 -0.04(-0.08%)
Jun 23, 2017 49.20 49.59 49.16 49.20 1,694,523 -0.13(-0.26%)
Jun 22, 2017 48.94 49.52 48.92 49.33 3,262,112 -0.13(-0.26%)
Jun 21, 2017 49.72 49.95 49.02 49.46 2,199,606 -0.28(-0.56%)
Jun 20, 2017 49.70 49.76 49.32 49.74 1,279,402 -0.53(-1.05%)
Jun 19, 2017 50.58 50.70 50.15 50.27 716,853 -0.01(-0.02%)
Jun 16, 2017 50.06 50.36 49.98 50.28 934,716 +0.73(+1.47%)
Jun 15, 2017 49.37 49.68 49.26 49.55 1,915,320 -0.86(-1.71%)
Jun 14, 2017 51.29 51.30 50.34 50.41 2,047,791 -1.00(-1.95%)
Jun 13, 2017 51.01 51.43 50.84 51.41 2,157,841 +0.27(+0.53%)
Jun 12, 2017 51.37 51.33 50.92 51.14 1,543,217 -0.23(-0.45%)
Jun 09, 2017 51.02 51.48 50.89 51.37 1,252,186 +0.25(+0.49%)
Jun 08, 2017 51.01 51.21 50.96 51.12 659,493 -0.05(-0.10%)
Jun 07, 2017 51.63 51.79 50.85 51.17 1,373,444 -0.76(-1.46%)
Jun 06, 2017 51.36 51.94 51.30 51.93 2,466,425 +0.17(+0.33%)
Jun 05, 2017 51.72 51.86 51.43 51.76 2,950,798 -0.45(-0.86%)
Jun 02, 2017 51.97 52.21 51.70 52.21 1,438,946 +0.11(+0.21%)
Jun 01, 2017 52.16 52.37 52.05 52.10 859,504 -0.20(-0.38%)
May 31, 2017 52.55 52.80 52.23 52.30 1,857,718 -0.52(-0.98%)
May 30, 2017 53.00 53.10 52.73 52.82 1,012,044 -0.18(-0.34%)
May 26, 2017 52.69 53.06 52.65 53.00 852,983 +0.13(+0.25%)
May 25, 2017 53.57 53.84 52.72 52.87 1,305,611 -0.77(-1.44%)
May 24, 2017 53.72 53.91 53.51 53.64 1,391,422 -0.22(-0.41%)
May 23, 2017 54.25 54.35 53.83 53.86 1,048,781 -0.46(-0.85%)
May 22, 2017 54.64 54.71 54.24 54.32 1,886,096 +0.02(+0.04%)
May 19, 2017 54.13 54.34 53.97 54.30 2,177,904 +0.79(+1.48%)
May 18, 2017 53.50 53.88 53.34 53.51 3,680,049 +0.15(+0.28%)
May 17, 2017 53.92 54.12 53.36 53.36 4,154,038 -0.60(-1.11%)
May 16, 2017 52.80 54.03 53.70 53.96 5,770,731 +1.16(+2.20%)
May 15, 2017 53.33 53.37 52.78 52.80 3,974,432 +0.58(+1.11%)
May 12, 2017 51.94 52.39 51.85 52.22 1,154,521 +0.35(+0.67%)
May 11, 2017 51.95 52.06 51.60 51.87 856,796 -0.34(-0.65%)
May 10, 2017 52.36 52.49 52.13 52.21 1,181,396 +0.38(+0.73%)
May 09, 2017 52.28 52.39 51.70 51.83 1,668,003 -0.61(-1.16%)
May 08, 2017 52.39 52.52 52.15 52.44 2,599,400 -0.39(-0.74%)
May 05, 2017 52.07 52.87 52.02 52.83 2,751,161 +1.34(+2.60%)
May 04, 2017 51.37 51.53 51.07 51.49 4,529,738 +0.59(+1.16%)
May 03, 2017 50.99 51.14 50.79 50.90 2,612,393 -0.04(-0.08%)
May 02, 2017 51.21 51.26 50.87 50.94 2,757,019 -0.17(-0.33%)
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.