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 (%)
Jan 29, 2016 32.68 33.06 32.49 32.88 3,300,840 +0.20(+0.61%)
Jan 28, 2016 32.99 33.05 32.15 32.68 2,196,022 +0.58(+1.80%)
Jan 27, 2016 31.67 32.62 31.59 32.10 2,174,826 +0.15(+0.46%)
Jan 26, 2016 31.38 32.14 31.05 31.96 3,379,257 +1.28(+4.18%)
Jan 25, 2016 30.84 31.15 30.62 30.67 1,858,249 -1.07(-3.37%)
Jan 22, 2016 31.90 31.96 31.24 31.74 2,723,730 +1.31(+4.32%)
Jan 21, 2016 29.64 30.58 29.41 30.43 2,692,453 +0.59(+1.99%)
Jan 20, 2016 30.20 30.26 28.97 29.83 5,624,111 -1.12(-3.62%)
Jan 19, 2016 31.43 31.49 30.58 30.95 3,881,806 +0.41(+1.34%)
Jan 15, 2016 30.53 30.55 30.55 30.55 2,562,190 -1.24(-3.90%)
Jan 14, 2016 30.99 31.97 30.75 31.78 4,317,914 +1.80(+5.99%)
Jan 13, 2016 30.74 31.10 29.81 29.99 2,102,141 -0.34(-1.12%)
Jan 12, 2016 30.75 31.79 29.80 30.33 2,404,965 +0.05(+0.17%)
Jan 11, 2016 30.92 30.93 29.94 30.28 3,049,278 +0.15(+0.49%)
Jan 08, 2016 30.92 30.96 30.11 30.13 2,190,903 -0.76(-2.45%)
Jan 07, 2016 30.77 31.48 30.72 30.89 2,854,274 -0.76(-2.39%)
Jan 06, 2016 31.58 31.79 31.50 31.64 3,426,613 -0.57(-1.77%)
Jan 05, 2016 32.38 32.39 31.78 32.22 4,340,077 -0.70(-2.14%)
Jan 04, 2016 32.71 32.97 32.24 32.92 2,642,050 -0.43(-1.29%)
Dec 31, 2015 33.19 33.35 33.35 33.35 1,400,376 -0.16(-0.46%)
Dec 30, 2015 33.77 33.94 33.41 33.51 1,538,692 -0.51(-1.50%)
Dec 29, 2015 34.03 34.25 33.85 34.02 3,121,943 +0.36(+1.06%)
Dec 28, 2015 33.72 33.79 33.47 33.66 1,396,607 -0.39(-1.13%)
Dec 24, 2015 34.22 34.05 34.05 34.05 1,125,422 -0.26(-0.76%)
Dec 23, 2015 34.00 34.31 33.78 34.31 3,486,604 +1.31(+3.98%)
Dec 22, 2015 33.03 33.30 32.93 32.99 3,406,391 -0.04(-0.13%)
Dec 21, 2015 33.60 33.68 32.80 33.04 4,086,141 +0.16(+0.47%)
Dec 18, 2015 33.16 33.28 32.79 32.88 2,574,835 -0.10(-0.29%)
Dec 17, 2015 33.79 33.80 32.92 32.98 2,350,111 -0.97(-2.86%)
Dec 16, 2015 33.88 34.18 33.51 33.95 1,906,735 +0.21(+0.62%)
Dec 15, 2015 33.77 34.08 33.66 33.74 2,536,618 +0.64(+1.94%)
Dec 14, 2015 32.94 33.25 32.71 33.10 3,106,399 -0.21(-0.64%)
Dec 11, 2015 34.17 33.90 33.19 33.31 4,652,139 -0.86(-2.53%)
Dec 10, 2015 34.33 34.87 34.16 34.17 2,506,416 +0.05(+0.15%)
Dec 09, 2015 34.31 35.03 33.85 34.12 2,398,098 +0.39(+1.17%)
Dec 08, 2015 33.56 34.14 33.38 33.73 3,218,794 -0.39(-1.14%)
Dec 07, 2015 34.11 34.12 33.69 34.12 3,400,450 -0.86(-2.45%)
Dec 04, 2015 34.91 34.97 34.33 34.97 3,128,950 -0.31(-0.87%)
Dec 03, 2015 36.11 36.13 35.10 35.28 3,230,476 -0.24(-0.68%)
Dec 02, 2015 36.32 36.57 35.52 35.52 4,588,602 -0.78(-2.14%)
Dec 01, 2015 36.26 36.53 36.18 36.30 2,043,182 +0.13(+0.36%)
Nov 30, 2015 36.35 36.49 36.16 36.16 1,993,086 +0.16(+0.45%)
Nov 27, 2015 36.13 36.19 35.98 36.00 1,440,356 +0.23(+0.65%)
Nov 25, 2015 35.75 35.77 35.77 35.77 1,186,902 -0.10(-0.29%)
Nov 24, 2015 35.50 36.09 35.48 35.87 1,774,368 +0.42(+1.18%)
Nov 23, 2015 35.44 35.63 35.28 35.45 1,626,224 -0.55(-1.52%)
Nov 20, 2015 36.49 36.63 35.86 36.00 1,877,865 -0.40(-1.10%)
Nov 19, 2015 36.33 36.64 36.27 36.40 1,379,251 -0.06(-0.16%)
Nov 18, 2015 36.41 36.64 36.05 36.46 2,006,004 +0.67(+1.86%)
Nov 17, 2015 35.97 36.20 35.67 35.80 2,947,983 -0.09(-0.24%)
Nov 16, 2015 35.04 35.96 34.99 35.89 3,030,208 +0.75(+2.12%)
Nov 13, 2015 34.85 35.20 34.50 35.14 1,869,018 -0.06(-0.17%)
Nov 12, 2015 35.38 35.85 35.20 35.20 2,688,482 -0.74(-2.06%)
Nov 11, 2015 36.30 36.38 35.89 35.94 2,966,356 -0.32(-0.89%)
Nov 10, 2015 35.86 36.35 35.78 36.26 1,418,530 +0.04(+0.10%)
Nov 09, 2015 36.54 36.68 36.03 36.22 1,392,172 -0.35(-0.96%)
Nov 06, 2015 36.37 36.57 36.03 36.57 1,067,239 -0.08(-0.22%)
Nov 05, 2015 36.63 36.93 36.39 36.65 1,844,558 -0.10(-0.26%)
Nov 04, 2015 36.98 37.15 36.53 36.75 1,574,462 -0.37(-0.99%)
Nov 03, 2015 36.41 37.44 36.28 37.11 3,000,122 +0.80(+2.20%)
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.