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 (%)
Oct 31, 2017 45.00 45.13 44.81 44.95 1,487,672 +0.17(+0.38%)
Oct 30, 2017 44.68 44.87 44.63 44.78 1,063,571 +0.59(+1.33%)
Oct 27, 2017 44.30 44.42 44.08 44.19 1,961,321 +0.40(+0.92%)
Oct 26, 2017 43.88 44.00 43.63 43.79 893,199 -0.04(-0.09%)
Oct 25, 2017 43.95 44.04 43.61 43.83 1,219,953 -0.23(-0.51%)
Oct 24, 2017 44.00 44.23 43.92 44.05 999,311 +0.44(+1.00%)
Oct 23, 2017 44.00 44.01 43.58 43.62 912,334 -0.07(-0.17%)
Oct 20, 2017 43.68 43.80 43.55 43.69 890,367 -0.03(-0.07%)
Oct 19, 2017 43.66 43.88 43.63 43.72 676,179 +0.14(+0.31%)
Oct 18, 2017 43.72 43.78 43.47 43.59 937,365 +0.06(+0.13%)
Oct 17, 2017 43.82 43.82 43.53 43.53 844,357 -0.42(-0.95%)
Oct 16, 2017 43.97 44.08 43.84 43.95 752,533 +0.41(+0.94%)
Oct 13, 2017 43.86 43.92 43.48 43.54 1,397,347 -0.24(-0.55%)
Oct 12, 2017 43.69 43.84 43.55 43.78 1,357,995 -0.30(-0.68%)
Oct 11, 2017 43.66 44.13 43.63 44.08 2,378,477 +0.59(+1.35%)
Oct 10, 2017 43.42 43.53 43.29 43.49 1,521,211 +0.44(+1.03%)
Oct 09, 2017 43.17 43.23 43.03 43.04 662,963 -0.06(-0.15%)
Oct 06, 2017 42.89 43.13 42.82 43.11 1,341,278 -0.05(-0.11%)
Oct 05, 2017 43.17 43.34 43.09 43.16 756,883 +0.15(+0.36%)
Oct 04, 2017 42.87 43.13 42.77 43.00 1,876,528 -0.44(-1.02%)
Oct 03, 2017 43.17 43.50 43.17 43.45 1,225,390 +0.37(+0.86%)
Oct 02, 2017 42.96 43.09 42.75 43.08 712,377 -0.10(-0.22%)
Sep 29, 2017 43.15 43.34 43.04 43.17 948,636 +0.08(+0.19%)
Sep 28, 2017 43.03 43.14 42.92 43.09 1,840,717 +0.13(+0.30%)
Sep 27, 2017 42.87 42.96 42.71 42.96 1,311,452 -0.02(-0.06%)
Sep 26, 2017 43.23 43.27 42.92 42.99 1,970,817 -0.73(-1.66%)
Sep 25, 2017 43.41 43.89 43.38 43.71 1,533,207 +0.14(+0.31%)
Sep 22, 2017 43.65 43.83 43.54 43.58 1,348,689 +0.09(+0.20%)
Sep 21, 2017 43.59 43.68 43.44 43.49 927,860 +0.00(+0.01%)
Sep 20, 2017 43.44 43.80 43.37 43.49 2,011,059 +0.49(+1.13%)
Sep 19, 2017 43.07 43.23 42.90 43.00 1,060,459 +0.18(+0.41%)
Sep 18, 2017 42.76 42.95 42.71 42.83 736,675 -0.04(-0.09%)
Sep 15, 2017 42.77 42.88 42.60 42.86 1,730,408 +0.37(+0.86%)
Sep 14, 2017 42.44 42.69 42.44 42.50 1,179,856 +0.09(+0.21%)
Sep 13, 2017 42.50 42.57 42.29 42.41 1,269,164 -0.09(-0.21%)
Sep 12, 2017 42.13 42.55 42.13 42.50 4,638,217 +0.22(+0.53%)
Sep 11, 2017 42.19 42.46 42.19 42.28 1,071,438 +0.24(+0.57%)
Sep 08, 2017 42.24 42.31 41.93 42.04 701,958 -0.51(-1.20%)
Sep 07, 2017 42.47 42.59 42.36 42.55 1,118,701 +0.55(+1.31%)
Sep 06, 2017 41.58 42.06 41.58 42.00 1,321,522 +0.46(+1.11%)
Sep 05, 2017 41.42 41.70 41.37 41.54 1,491,092 +0.12(+0.29%)
Sep 01, 2017 41.40 41.59 41.29 41.42 3,413,598 +0.00(+0.00%)
Aug 31, 2017 41.03 41.43 41.03 41.42 2,974,867 +0.46(+1.13%)
Aug 30, 2017 40.89 41.20 40.81 40.95 1,171,571 -0.29(-0.71%)
Aug 29, 2017 41.11 41.37 41.10 41.25 807,890 +0.03(+0.08%)
Aug 28, 2017 41.30 41.30 41.04 41.22 1,066,623 +0.11(+0.27%)
Aug 25, 2017 40.86 41.16 40.82 41.11 1,161,677 +0.22(+0.54%)
Aug 24, 2017 40.99 41.01 40.72 40.88 743,014 -0.21(-0.50%)
Aug 23, 2017 40.92 41.20 40.83 41.09 1,421,920 +0.45(+1.12%)
Aug 22, 2017 40.57 40.86 40.53 40.64 3,245,433 +0.57(+1.41%)
Aug 21, 2017 40.24 40.36 39.98 40.07 1,799,691 -0.11(-0.28%)
Aug 18, 2017 39.75 40.47 39.59 40.18 2,749,987 +0.49(+1.22%)
Aug 17, 2017 39.90 40.13 39.63 39.70 1,130,114 -0.41(-1.03%)
Aug 16, 2017 40.29 40.45 39.99 40.11 1,892,783 +0.11(+0.28%)
Aug 15, 2017 40.04 40.12 39.80 40.00 1,223,773 +0.06(+0.16%)
Aug 14, 2017 40.17 40.37 39.94 39.94 1,008,286 -0.18(-0.44%)
Aug 11, 2017 40.24 40.27 40.04 40.11 1,162,184 -0.37(-0.92%)
Aug 10, 2017 40.72 40.79 40.37 40.49 2,015,863 -0.35(-0.86%)
Aug 09, 2017 40.44 40.88 40.39 40.84 1,239,478 +0.10(+0.23%)
Aug 08, 2017 41.09 41.24 40.71 40.74 1,214,929 -0.42(-1.02%)
Aug 07, 2017 41.06 41.22 40.99 41.16 1,032,231 -0.16(-0.39%)
Aug 04, 2017 41.16 41.34 41.02 41.32 1,871,929 +0.37(+0.91%)
Aug 03, 2017 41.19 41.23 40.86 40.95 2,077,084 -0.11(-0.27%)
Aug 02, 2017 41.12 41.35 40.91 41.06 1,871,832 +0.29(+0.72%)
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.