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 28, 2014 38.54 38.68 38.13 38.43 3,169,798 -2.84(-6.88%)
Nov 26, 2014 41.23 41.27 41.27 41.27 1,291,253 +0.00(+0.00%)
Nov 25, 2014 41.23 41.42 40.96 41.27 1,478,378 -0.48(-1.14%)
Nov 24, 2014 41.56 41.75 41.37 41.75 1,524,332 +0.31(+0.75%)
Nov 21, 2014 41.72 41.92 41.40 41.43 2,729,556 +0.84(+2.06%)
Nov 20, 2014 40.16 40.65 40.13 40.60 1,919,833 +0.20(+0.50%)
Nov 19, 2014 40.52 40.61 40.02 40.40 1,326,225 +0.06(+0.14%)
Nov 18, 2014 40.17 40.55 39.99 40.34 1,792,768 +0.79(+1.99%)
Nov 17, 2014 39.50 39.74 39.31 39.56 827,372 -0.01(-0.03%)
Nov 14, 2014 39.03 39.71 39.01 39.57 1,074,884 +0.21(+0.53%)
Nov 13, 2014 39.02 39.39 38.97 39.36 1,886,574 -0.13(-0.33%)
Nov 12, 2014 39.51 39.86 39.31 39.49 1,748,163 -0.76(-1.89%)
Nov 11, 2014 39.86 40.39 39.67 40.25 963,218 +0.05(+0.12%)
Nov 10, 2014 40.42 40.52 40.14 40.20 991,019 +0.05(+0.12%)
Nov 07, 2014 39.81 40.16 39.54 40.16 3,470,411 +0.07(+0.17%)
Nov 06, 2014 40.32 40.41 39.76 40.09 2,131,885 +0.23(+0.57%)
Nov 05, 2014 39.46 40.07 39.22 39.86 1,213,096 +0.54(+1.37%)
Nov 04, 2014 39.30 39.38 38.90 39.32 1,563,496 -0.83(-2.06%)
Nov 03, 2014 40.64 40.70 40.08 40.15 1,644,867 -1.22(-2.96%)
Oct 31, 2014 40.94 41.37 40.69 41.37 1,389,462 +0.28(+0.69%)
Oct 30, 2014 40.39 41.14 40.20 41.09 1,489,682 +0.58(+1.43%)
Oct 29, 2014 41.08 41.35 40.11 40.51 1,720,363 +0.38(+0.95%)
Oct 28, 2014 40.09 40.32 39.86 40.13 1,782,144 +1.02(+2.61%)
Oct 27, 2014 38.92 39.52 39.52 39.11 1,121,482 -0.41(-1.05%)
Oct 24, 2014 39.58 39.71 39.18 39.52 1,868,645 -0.34(-0.85%)
Oct 23, 2014 39.55 40.18 39.47 39.86 2,053,132 +1.23(+3.18%)
Oct 22, 2014 38.91 39.13 38.55 38.63 2,503,291 -0.74(-1.88%)
Oct 21, 2014 38.85 39.45 38.77 39.37 4,858,953 +1.09(+2.85%)
Oct 20, 2014 37.77 38.28 37.72 38.28 1,837,676 -0.35(-0.91%)
Oct 17, 2014 39.04 39.29 38.43 38.63 2,773,836 +0.74(+1.95%)
Oct 16, 2014 36.89 38.23 36.83 37.89 4,194,446 -0.30(-0.78%)
Oct 15, 2014 38.21 38.40 37.39 38.19 3,401,351 -0.53(-1.37%)
Oct 14, 2014 39.22 39.45 38.68 38.72 3,948,923 -0.56(-1.42%)
Oct 13, 2014 39.69 39.88 39.19 39.28 2,845,864 +0.28(+0.73%)
Oct 10, 2014 39.47 39.65 38.84 39.00 6,788,707 -1.07(-2.67%)
Oct 09, 2014 40.77 40.82 40.02 40.07 2,728,385 -1.64(-3.93%)
Oct 08, 2014 41.19 41.83 40.78 41.70 2,156,035 +0.55(+1.33%)
Oct 07, 2014 41.55 41.61 41.11 41.16 4,549,351 -0.98(-2.33%)
Oct 06, 2014 42.15 42.46 41.95 42.14 1,429,397 +0.00(+0.00%)
Oct 03, 2014 41.99 42.30 41.80 42.14 2,396,116 -0.77(-1.80%)
Oct 02, 2014 43.40 43.49 42.07 42.91 4,788,444 -1.07(-2.43%)
Oct 01, 2014 44.00 44.22 43.77 43.98 1,780,399 -0.54(-1.21%)
Sep 30, 2014 44.52 45.11 44.38 44.52 1,761,376 +0.37(+0.83%)
Sep 29, 2014 44.11 44.29 43.93 44.16 996,610 -0.55(-1.22%)
Sep 26, 2014 43.94 44.80 43.83 44.70 1,431,741 +1.07(+2.45%)
Sep 25, 2014 44.11 44.14 43.34 43.63 2,407,572 -0.77(-1.74%)
Sep 24, 2014 43.86 44.63 43.69 44.40 2,668,007 +1.18(+2.73%)
Sep 23, 2014 43.20 43.56 43.20 43.22 2,364,026 -0.68(-1.56%)
Sep 22, 2014 44.09 44.14 43.79 43.91 1,533,032 -0.01(-0.02%)
Sep 19, 2014 43.94 44.11 43.84 43.91 1,513,916 -0.36(-0.81%)
Sep 18, 2014 44.02 44.27 43.91 44.27 2,703,622 +0.11(+0.24%)
Sep 17, 2014 44.36 44.45 44.11 44.17 1,903,569 -0.48(-1.09%)
Sep 16, 2014 43.75 44.65 43.74 44.65 2,852,939 +0.76(+1.74%)
Sep 15, 2014 43.59 43.96 43.48 43.89 1,328,674 -0.10(-0.23%)
Sep 12, 2014 44.06 44.21 43.83 43.99 1,146,281 -0.44(-1.00%)
Sep 11, 2014 44.06 44.43 43.92 44.43 1,415,703 -0.07(-0.15%)
Sep 10, 2014 44.51 44.52 44.22 44.50 809,777 -0.04(-0.09%)
Sep 09, 2014 44.42 44.67 44.30 44.54 661,764 -0.10(-0.21%)
Sep 08, 2014 45.03 45.09 44.53 44.64 1,036,216 -1.03(-2.26%)
Sep 05, 2014 45.50 45.67 45.25 45.67 634,194 +0.08(+0.18%)
Sep 04, 2014 45.71 46.21 45.38 45.59 1,304,311 +0.27(+0.59%)
Sep 03, 2014 45.20 45.33 45.05 45.32 1,217,983 +0.57(+1.27%)
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.