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 (%)
Jun 30, 2014 71.64 72.46 71.58 72.20 592,439 +0.00(+0.00%)
Jun 27, 2014 72.15 72.26 71.77 72.20 505,264 +0.01(+0.01%)
Jun 26, 2014 72.46 72.48 71.00 72.19 969,769 -0.93(-1.27%)
Jun 25, 2014 73.21 73.35 72.69 73.12 750,445 -0.12(-0.16%)
Jun 24, 2014 74.20 74.22 73.20 73.24 2,286,171 -0.64(-0.87%)
Jun 23, 2014 73.87 74.12 73.62 73.88 852,301 +0.68(+0.93%)
Jun 20, 2014 73.42 73.56 73.20 73.20 766,419 +0.46(+0.63%)
Jun 19, 2014 72.98 73.35 72.69 72.74 999,862 +0.76(+1.06%)
Jun 18, 2014 71.74 72.10 71.53 71.98 819,071 +1.00(+1.41%)
Jun 17, 2014 70.55 71.29 70.45 70.98 890,333 -0.44(-0.62%)
Jun 16, 2014 71.49 71.69 71.16 71.42 659,349 -0.18(-0.25%)
Jun 13, 2014 71.63 71.79 71.44 71.60 608,561 +0.68(+0.96%)
Jun 12, 2014 70.61 71.26 70.58 70.92 796,576 +0.79(+1.13%)
Jun 11, 2014 70.21 70.27 69.93 70.13 539,326 -0.39(-0.55%)
Jun 10, 2014 70.15 70.52 70.03 70.52 561,604 -0.46(-0.65%)
Jun 06, 2014 70.76 71.15 70.52 70.98 617,207 +0.68(+0.97%)
Jun 05, 2014 69.69 70.46 69.35 70.30 1,514,446 +1.75(+2.55%)
Jun 04, 2014 69.14 69.23 68.55 68.55 1,080,582 -1.30(-1.86%)
Jun 03, 2014 69.73 69.95 69.61 69.85 632,873 -0.21(-0.30%)
Jun 02, 2014 70.18 70.20 69.82 70.06 409,337 +0.61(+0.88%)
May 30, 2014 69.63 69.93 69.45 69.45 689,458 -0.33(-0.47%)
May 29, 2014 69.65 69.80 69.49 69.78 689,508 +0.13(+0.19%)
May 28, 2014 69.49 69.83 69.27 69.65 866,519 -1.36(-1.92%)
May 27, 2014 70.91 71.23 70.77 71.01 761,568 -0.30(-0.42%)
May 23, 2014 71.17 71.31 71.31 71.31 624,000 +0.22(+0.31%)
May 22, 2014 70.95 71.14 70.84 71.09 445,924 -0.00(-0.00%)
May 21, 2014 71.30 71.35 70.99 71.09 1,294,593 +0.74(+1.05%)
May 20, 2014 70.68 70.82 70.22 70.35 1,160,613 -0.80(-1.12%)
May 19, 2014 71.64 71.67 71.09 71.15 1,470,190 +0.15(+0.21%)
May 16, 2014 71.06 71.35 70.77 71.00 982,574 +0.71(+1.01%)
May 15, 2014 70.78 70.80 69.91 70.29 1,099,545 -0.66(-0.93%)
May 14, 2014 71.01 71.34 70.85 70.95 1,498,025 -0.33(-0.46%)
May 13, 2014 71.39 71.46 70.90 71.28 1,079,101 -0.50(-0.70%)
May 12, 2014 71.92 72.02 71.59 71.78 1,684,248 +0.16(+0.22%)
May 09, 2014 72.20 72.24 71.50 71.62 1,039,790 -1.11(-1.53%)
May 08, 2014 72.63 73.52 72.37 72.73 1,587,889 +0.98(+1.37%)
May 07, 2014 71.59 72.03 71.32 71.75 1,006,484 +1.13(+1.60%)
May 06, 2014 71.08 71.11 70.43 70.62 1,039,302 -0.35(-0.49%)
May 05, 2014 70.17 71.05 70.05 70.97 646,793 +0.50(+0.71%)
May 02, 2014 70.44 70.82 70.25 70.47 3,239,549 -0.39(-0.55%)
May 01, 2014 70.90 71.00 70.50 70.86 1,068,115 -0.38(-0.53%)
Apr 30, 2014 71.12 71.40 70.24 71.24 3,368,544 +0.90(+1.28%)
Apr 29, 2014 70.46 71.17 70.27 70.34 2,090,473 +0.66(+0.95%)
Apr 28, 2014 69.22 69.79 68.94 69.68 2,693,157 +1.18(+1.72%)
Apr 25, 2014 68.65 68.80 68.36 68.50 825,462 -0.01(-0.01%)
Apr 24, 2014 68.72 69.06 68.21 68.51 1,387,451 +0.52(+0.76%)
Apr 23, 2014 68.58 68.65 67.72 67.99 810,066 -0.66(-0.96%)
Apr 22, 2014 68.47 68.65 68.35 68.65 920,381 +0.42(+0.62%)
Apr 21, 2014 68.27 68.37 68.11 68.23 342,093 +0.15(+0.22%)
Apr 17, 2014 67.85 68.08 68.08 68.08 1,535,000 +0.31(+0.46%)
Apr 16, 2014 67.95 68.00 67.42 67.77 565,499 +0.03(+0.04%)
Apr 15, 2014 68.31 68.31 67.11 67.74 839,768 +0.01(+0.01%)
Apr 14, 2014 67.16 68.03 67.13 67.73 727,146 +1.52(+2.30%)
Apr 11, 2014 66.02 66.57 65.76 66.21 574,056 +0.23(+0.35%)
Apr 10, 2014 66.87 67.00 65.80 65.98 731,098 -1.27(-1.89%)
Apr 09, 2014 67.38 67.56 67.05 67.25 1,073,673 +0.72(+1.08%)
Apr 08, 2014 66.08 66.64 65.88 66.53 689,114 +0.94(+1.43%)
Apr 07, 2014 66.22 66.34 65.46 65.59 627,640 -0.67(-1.01%)
Apr 04, 2014 66.52 66.75 66.17 66.26 591,156 +0.45(+0.68%)
Apr 03, 2014 66.01 66.14 65.72 65.81 1,056,985 +0.01(+0.02%)
Apr 02, 2014 66.03 66.14 65.67 65.80 497,819 -0.20(-0.30%)
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.