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 (%)
Dec 29, 2017 45.20 45.20 45.20 0 -0.21(-0.47%)
Dec 28, 2017 45.42 45.48 45.19 45.41 799,174 +0.22(+0.49%)
Dec 27, 2017 45.43 45.47 45.21 45.19 600,565 -0.13(-0.29%)
Dec 26, 2017 45.29 45.43 45.11 45.32 603,286 +0.24(+0.53%)
Dec 22, 2017 45.10 45.18 44.97 45.08 887,694 -0.34(-0.74%)
Dec 21, 2017 44.88 45.46 44.84 45.42 2,830,076 +0.34(+0.74%)
Dec 20, 2017 44.80 45.09 44.75 45.08 1,836,569 +0.47(+1.04%)
Dec 19, 2017 44.91 44.91 44.54 44.62 2,632,643 -0.24(-0.53%)
Dec 18, 2017 44.98 45.25 44.85 44.85 1,997,167 +0.40(+0.90%)
Dec 15, 2017 44.85 44.89 44.26 44.45 2,911,389 -0.62(-1.37%)
Dec 14, 2017 45.11 45.30 44.93 45.07 1,973,822 -0.15(-0.34%)
Dec 13, 2017 45.05 45.25 44.99 45.22 707,033 +0.02(+0.05%)
Dec 12, 2017 45.25 45.34 44.88 45.20 1,691,727 +0.29(+0.65%)
Dec 11, 2017 44.84 44.94 44.80 44.91 1,298,029 -0.01(-0.02%)
Dec 08, 2017 44.65 44.93 44.48 44.92 3,553,554 -0.05(-0.11%)
Dec 07, 2017 45.11 45.28 44.61 44.96 2,025,486 -0.09(-0.20%)
Dec 06, 2017 45.17 45.30 44.99 45.05 1,549,083 -0.30(-0.66%)
Dec 05, 2017 45.42 45.51 45.24 45.35 1,651,553 -0.10(-0.23%)
Dec 04, 2017 45.55 45.84 45.44 45.46 895,936 -0.19(-0.41%)
Dec 01, 2017 45.63 45.96 45.60 45.64 1,039,590 +0.02(+0.05%)
Nov 30, 2017 45.88 46.04 45.44 45.62 3,471,130 -0.15(-0.33%)
Nov 29, 2017 45.53 45.96 45.53 45.77 1,763,444 +0.10(+0.23%)
Nov 28, 2017 45.69 45.86 45.57 45.67 1,994,165 +0.19(+0.43%)
Nov 27, 2017 45.60 45.68 45.42 45.47 1,096,652 -0.05(-0.11%)
Nov 24, 2017 45.61 45.74 45.51 45.52 765,542 +0.26(+0.57%)
Nov 22, 2017 45.02 45.34 44.96 45.26 1,732,110 +0.95(+2.15%)
Nov 21, 2017 44.51 44.70 44.31 44.31 1,583,551 +0.21(+0.48%)
Nov 20, 2017 44.19 44.21 44.00 44.10 1,089,410 -0.09(-0.20%)
Nov 17, 2017 44.00 44.25 43.89 44.19 1,781,030 +0.19(+0.44%)
Nov 16, 2017 44.13 44.13 43.89 44.00 1,566,020 -0.13(-0.29%)
Nov 15, 2017 44.06 44.30 43.95 44.13 3,830,087 -0.41(-0.92%)
Nov 14, 2017 44.54 44.71 44.27 44.54 1,707,351 -0.27(-0.61%)
Nov 13, 2017 44.57 44.92 44.55 44.81 2,429,427 -0.50(-1.10%)
Nov 10, 2017 45.25 45.34 45.07 45.31 1,600,444 -0.30(-0.65%)
Nov 09, 2017 45.51 45.80 45.44 45.61 2,081,473 -0.14(-0.30%)
Nov 08, 2017 45.71 45.92 45.62 45.75 2,389,037 -0.10(-0.23%)
Nov 07, 2017 45.92 45.96 45.60 45.85 2,202,601 -0.10(-0.21%)
Nov 06, 2017 45.28 45.96 45.26 45.95 1,749,695 +0.51(+1.12%)
Nov 03, 2017 45.40 45.53 45.08 45.44 1,358,006 -0.19(-0.42%)
Nov 02, 2017 45.25 45.66 45.25 45.63 1,060,913 +0.28(+0.62%)
Nov 01, 2017 45.36 45.58 45.21 45.35 1,803,224 +0.40(+0.90%)
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%)
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.