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 (%)
May 31, 2016 36.67 36.92 36.39 36.55 1,248,939 -0.36(-0.98%)
May 27, 2016 36.85 36.91 36.91 36.91 1,010,351 -0.22(-0.59%)
May 26, 2016 37.43 37.54 37.09 37.13 1,560,067 +0.07(+0.18%)
May 25, 2016 36.72 37.25 36.70 37.06 2,472,999 +0.81(+2.22%)
May 24, 2016 36.16 36.39 36.05 36.25 3,289,984 +0.41(+1.16%)
May 23, 2016 35.71 36.11 35.69 35.84 2,729,231 -0.38(-1.06%)
May 20, 2016 36.23 36.44 36.08 36.22 1,180,034 +0.24(+0.67%)
May 19, 2016 35.56 36.03 35.36 35.98 5,268,942 -0.28(-0.77%)
May 18, 2016 36.57 36.95 36.26 36.26 2,870,671 -0.55(-1.49%)
May 17, 2016 36.57 36.92 36.42 36.81 2,425,098 -0.14(-0.39%)
May 16, 2016 36.76 37.03 36.76 36.95 1,213,114 +0.69(+1.91%)
May 13, 2016 36.35 36.73 36.13 36.26 1,902,323 -0.68(-1.84%)
May 12, 2016 37.58 37.64 36.65 36.94 2,204,232 +0.20(+0.55%)
May 11, 2016 36.49 37.03 36.37 36.73 1,360,167 -0.17(-0.45%)
May 10, 2016 36.16 36.90 36.15 36.90 1,636,584 +0.76(+2.10%)
May 09, 2016 36.51 36.57 36.02 36.14 3,091,473 -0.69(-1.88%)
May 06, 2016 36.21 37.05 36.18 36.83 2,132,551 +0.29(+0.78%)
May 05, 2016 36.63 36.88 36.24 36.55 1,629,752 +0.00(+0.00%)
May 04, 2016 36.56 36.75 36.40 36.55 1,758,439 -0.53(-1.44%)
May 03, 2016 37.44 37.53 36.96 37.08 1,724,581 -1.21(-3.17%)
May 02, 2016 38.07 38.29 37.83 38.29 1,658,359 +0.07(+0.18%)
Apr 29, 2016 38.16 38.38 37.79 38.23 2,534,253 +0.13(+0.34%)
Apr 28, 2016 38.12 38.52 37.98 38.10 1,906,610 -0.32(-0.82%)
Apr 27, 2016 38.08 38.64 38.07 38.41 2,997,982 +0.88(+2.35%)
Apr 26, 2016 37.34 37.58 37.15 37.53 2,020,591 +0.50(+1.34%)
Apr 25, 2016 37.11 37.20 36.82 37.03 2,103,763 -0.20(-0.55%)
Apr 22, 2016 36.87 37.24 36.87 37.24 1,471,843 +0.21(+0.57%)
Apr 21, 2016 37.16 37.32 36.83 37.03 3,449,861 -0.18(-0.49%)
Apr 20, 2016 36.70 37.40 36.58 37.21 2,782,344 +0.22(+0.59%)
Apr 19, 2016 36.29 36.99 36.20 36.99 2,119,243 +0.99(+2.74%)
Apr 18, 2016 36.09 36.22 35.30 36.00 3,614,127 -0.09(-0.25%)
Apr 15, 2016 36.15 36.31 35.92 36.09 1,661,747 -0.44(-1.22%)
Apr 14, 2016 36.17 36.54 36.15 36.54 5,958,625 +0.44(+1.23%)
Apr 13, 2016 35.99 36.16 35.77 36.09 4,188,477 +0.76(+2.15%)
Apr 12, 2016 34.59 35.54 34.52 35.33 5,426,271 +0.99(+2.87%)
Apr 11, 2016 34.59 34.81 34.35 34.35 2,468,732 +0.10(+0.29%)
Apr 08, 2016 34.11 34.52 34.09 34.25 3,752,832 +1.00(+3.01%)
Apr 07, 2016 33.20 33.46 32.98 33.25 4,242,764 -0.44(-1.30%)
Apr 06, 2016 33.02 33.68 32.91 33.68 3,970,471 +0.66(+2.01%)
Apr 05, 2016 32.84 33.12 32.80 33.02 2,924,444 -0.44(-1.33%)
Apr 04, 2016 33.38 33.78 33.28 33.46 3,781,567 +0.17(+0.52%)
Apr 01, 2016 32.98 33.40 32.95 33.29 2,116,544 -0.92(-2.69%)
Mar 31, 2016 34.44 34.68 34.16 34.21 1,039,474 -0.65(-1.86%)
Mar 30, 2016 35.14 35.44 34.73 34.86 1,930,176 +0.52(+1.51%)
Mar 29, 2016 33.79 34.41 33.64 34.34 2,405,744 +0.37(+1.09%)
Mar 28, 2016 34.32 34.36 33.89 33.97 694,177 -0.14(-0.40%)
Mar 24, 2016 33.37 34.11 34.11 34.11 3,725,420 -0.19(-0.55%)
Mar 23, 2016 34.96 34.96 34.17 34.29 1,463,799 -0.54(-1.56%)
Mar 22, 2016 35.19 35.08 34.54 34.84 5,533,201 -0.35(-1.01%)
Mar 21, 2016 35.42 35.63 35.03 35.19 3,675,499 -0.83(-2.30%)
Mar 18, 2016 35.96 36.15 35.84 36.02 2,280,189 +0.23(+0.65%)
Mar 17, 2016 35.60 36.08 35.45 35.78 2,639,107 +0.77(+2.19%)
Mar 16, 2016 34.27 35.21 34.26 35.02 2,693,880 +0.65(+1.89%)
Mar 15, 2016 34.17 34.52 34.08 34.37 1,226,798 -0.60(-1.72%)
Mar 14, 2016 34.82 35.02 34.51 34.97 1,707,064 -0.35(-0.99%)
Mar 11, 2016 34.77 35.32 34.75 35.32 2,512,064 +1.42(+4.18%)
Mar 10, 2016 34.36 34.58 33.85 33.90 3,755,008 -0.63(-1.83%)
Mar 09, 2016 34.27 34.63 34.13 34.53 11,153,460 +0.23(+0.67%)
Mar 08, 2016 34.95 34.98 34.29 34.30 2,620,379 -0.74(-2.12%)
Mar 07, 2016 34.26 35.35 34.26 35.04 10,654,184 -0.09(-0.25%)
Mar 04, 2016 34.65 35.21 34.56 35.13 3,797,269 +0.69(+2.00%)
Mar 03, 2016 33.96 34.49 33.81 34.44 4,564,617 +0.34(+1.00%)
Mar 02, 2016 33.34 34.20 33.28 34.10 2,618,218 +0.30(+0.88%)
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.