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 (%)
Feb 29, 2016 44.66 45.06 44.48 44.71 3,791,257 +0.00(+0.00%)
Feb 26, 2016 45.01 45.10 44.40 44.71 3,144,023 +0.34(+0.77%)
Feb 25, 2016 44.36 44.52 43.69 44.37 3,521,526 +0.44(+1.00%)
Feb 24, 2016 42.49 44.10 42.33 43.93 6,009,645 +0.13(+0.30%)
Feb 23, 2016 44.52 44.80 43.72 43.80 4,592,939 -1.62(-3.57%)
Feb 22, 2016 44.70 45.42 44.70 45.42 3,166,838 +0.82(+1.84%)
Feb 19, 2016 43.89 44.66 43.78 44.60 7,208,291 +0.57(+1.29%)
Feb 18, 2016 44.40 44.49 43.65 44.03 5,937,158 +0.20(+0.46%)
Feb 17, 2016 42.76 44.15 42.74 43.83 3,424,013 +1.19(+2.79%)
Feb 16, 2016 43.54 43.59 42.49 42.64 6,910,986 -0.35(-0.81%)
Feb 12, 2016 41.59 42.99 42.99 42.99 6,239,000 +2.37(+5.83%)
Feb 11, 2016 40.58 40.86 40.08 40.62 1,579,910 -0.30(-0.73%)
Feb 10, 2016 41.01 41.84 40.75 40.92 1,437,189 -0.48(-1.16%)
Feb 09, 2016 41.87 42.04 40.91 41.40 2,637,413 -1.43(-3.34%)
Feb 08, 2016 42.30 43.07 41.78 42.83 8,004,085 -0.64(-1.47%)
Feb 05, 2016 43.46 43.68 43.09 43.47 1,803,068 -0.43(-0.98%)
Feb 04, 2016 43.74 44.50 43.61 43.90 1,803,244 +0.81(+1.88%)
Feb 03, 2016 42.25 43.30 41.40 43.09 2,158,087 +1.55(+3.73%)
Feb 02, 2016 41.56 41.70 41.18 41.54 2,205,137 -2.11(-4.83%)
Feb 01, 2016 43.57 43.73 43.16 43.65 1,535,058 -0.67(-1.51%)
Jan 29, 2016 44.04 44.56 43.79 44.32 2,449,037 +0.27(+0.61%)
Jan 28, 2016 44.46 44.55 43.33 44.05 1,629,324 +0.78(+1.80%)
Jan 27, 2016 42.68 43.97 42.58 43.27 1,613,598 +0.20(+0.46%)
Jan 26, 2016 42.29 43.32 41.85 43.07 2,507,218 +1.73(+4.18%)
Jan 25, 2016 41.57 41.98 41.27 41.34 1,378,716 -1.44(-3.37%)
Jan 22, 2016 43.00 43.08 42.11 42.78 2,020,854 +1.77(+4.32%)
Jan 21, 2016 39.95 41.21 39.64 41.01 1,997,648 +0.80(+1.99%)
Jan 20, 2016 40.71 40.78 39.05 40.21 4,172,772 -1.51(-3.62%)
Jan 19, 2016 42.36 42.44 41.22 41.72 2,880,081 +0.55(+1.34%)
Jan 15, 2016 41.15 41.17 41.17 41.17 1,901,000 -1.67(-3.90%)
Jan 14, 2016 41.77 43.09 41.45 42.84 3,203,648 +2.42(+5.99%)
Jan 13, 2016 41.43 41.92 40.18 40.42 1,559,670 -0.46(-1.13%)
Jan 12, 2016 41.44 42.85 40.16 40.88 1,784,348 +0.07(+0.17%)
Jan 11, 2016 41.68 41.69 40.35 40.81 2,262,392 +0.20(+0.49%)
Jan 08, 2016 41.67 41.73 40.58 40.61 1,625,526 -1.02(-2.45%)
Jan 07, 2016 41.47 42.43 41.41 41.63 2,117,710 -1.02(-2.39%)
Jan 06, 2016 42.57 42.85 42.45 42.65 2,542,353 -0.77(-1.77%)
Jan 05, 2016 43.64 43.66 42.84 43.42 3,220,092 -0.95(-2.14%)
Jan 04, 2016 44.09 44.44 43.45 44.37 1,960,252 -0.58(-1.29%)
Dec 31, 2015 44.73 44.95 44.95 44.95 1,039,000 -0.21(-0.47%)
Dec 30, 2015 45.51 45.74 45.03 45.16 1,141,623 -0.69(-1.50%)
Dec 29, 2015 45.86 46.16 45.62 45.85 2,316,305 +0.48(+1.06%)
Dec 28, 2015 45.45 45.54 45.11 45.37 1,036,204 -0.52(-1.13%)
Dec 24, 2015 46.12 45.89 45.89 45.89 835,000 -0.35(-0.76%)
Dec 23, 2015 45.82 46.24 45.53 46.24 2,586,863 +1.77(+3.98%)
Dec 22, 2015 44.52 44.88 44.38 44.47 2,527,350 -0.06(-0.13%)
Dec 21, 2015 45.29 45.40 44.21 44.53 3,031,686 +0.21(+0.47%)
Dec 18, 2015 44.70 44.85 44.19 44.32 1,910,382 -0.13(-0.29%)
Dec 17, 2015 45.54 45.56 44.37 44.45 1,743,650 -1.31(-2.86%)
Dec 16, 2015 45.67 46.07 45.16 45.76 1,414,690 -0.38(-0.82%)
Dec 15, 2015 46.18 46.60 46.03 46.14 1,855,068 +0.88(+1.94%)
Dec 14, 2015 45.04 45.46 44.73 45.26 2,271,758 -0.29(-0.64%)
Dec 11, 2015 46.73 46.35 45.38 45.55 3,402,181 -1.18(-2.53%)
Dec 10, 2015 46.94 47.68 46.71 46.73 1,832,981 +0.07(+0.15%)
Dec 09, 2015 46.91 47.90 46.28 46.66 1,753,766 +0.54(+1.17%)
Dec 08, 2015 45.89 46.68 45.65 46.12 2,353,954 -0.53(-1.14%)
Dec 07, 2015 46.64 46.66 46.07 46.65 2,486,802 -1.17(-2.45%)
Dec 04, 2015 47.74 47.82 46.94 47.82 2,288,250 -0.42(-0.87%)
Dec 03, 2015 49.38 49.41 48.00 48.24 2,362,497 -0.33(-0.68%)
Dec 02, 2015 49.67 50.01 48.57 48.57 3,355,716 -1.06(-2.14%)
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.