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 (%)
Apr 30, 2018 62.54 63.34 62.47 62.61 1,471,029 -0.34(-0.54%)
Apr 27, 2018 62.73 63.11 62.48 62.95 1,314,356 -0.09(-0.14%)
Apr 26, 2018 63.20 63.27 62.76 63.04 1,109,975 +0.91(+1.46%)
Apr 25, 2018 62.36 62.39 61.95 62.13 1,456,929 -0.66(-1.05%)
Apr 24, 2018 63.00 63.39 62.65 62.79 3,256,615 +0.44(+0.71%)
Apr 23, 2018 62.39 62.49 62.10 62.35 1,812,795 +0.15(+0.24%)
Apr 20, 2018 61.91 62.21 61.44 62.20 1,106,886 +0.17(+0.27%)
Apr 19, 2018 61.89 62.28 61.85 62.03 1,247,624 +0.40(+0.65%)
Apr 18, 2018 61.32 61.90 61.26 61.63 1,271,513 +1.00(+1.65%)
Apr 17, 2018 60.50 60.70 60.35 60.63 859,303 +0.48(+0.80%)
Apr 16, 2018 60.31 60.44 60.06 60.15 961,654 +0.14(+0.23%)
Apr 13, 2018 59.90 60.08 59.68 60.01 2,101,123 -0.29(-0.48%)
Apr 12, 2018 60.34 60.47 60.02 60.30 1,533,750 -0.12(-0.20%)
Apr 11, 2018 60.70 60.81 60.16 60.42 1,519,793 -0.08(-0.13%)
Apr 10, 2018 59.93 60.50 59.90 60.50 2,312,529 +1.12(+1.89%)
Apr 09, 2018 59.77 59.87 59.29 59.38 1,037,979 -0.03(-0.05%)
Apr 06, 2018 59.69 59.95 59.08 59.41 1,847,003 -0.29(-0.49%)
Apr 05, 2018 58.89 59.80 58.87 59.70 1,892,649 +0.98(+1.67%)
Apr 04, 2018 57.70 58.75 57.66 58.72 1,659,229 +0.62(+1.07%)
Apr 03, 2018 57.68 58.10 57.23 58.10 3,622,712 +1.29(+2.27%)
Apr 02, 2018 57.71 57.75 56.30 56.81 2,372,268 -0.88(-1.53%)
Mar 29, 2018 57.69 57.69 57.69 0 +1.49(+2.65%)
Mar 28, 2018 56.53 56.82 56.15 56.20 2,094,996 -0.36(-0.64%)
Mar 27, 2018 57.25 57.39 56.40 56.56 1,548,854 -1.04(-1.81%)
Mar 26, 2018 57.34 57.62 56.77 57.60 1,252,820 +1.32(+2.35%)
Mar 23, 2018 56.82 57.04 56.20 56.28 926,412 -0.30(-0.53%)
Mar 22, 2018 56.79 56.97 56.35 56.58 901,504 -0.75(-1.31%)
Mar 21, 2018 56.69 57.64 56.65 57.33 1,375,725 +0.53(+0.93%)
Mar 20, 2018 56.50 56.90 56.40 56.80 1,195,160 -0.22(-0.39%)
Mar 19, 2018 57.34 57.39 56.86 57.02 623,610 -0.76(-1.32%)
Mar 16, 2018 57.20 57.92 57.20 57.78 897,172 +0.55(+0.96%)
Mar 15, 2018 57.36 57.42 56.90 57.23 1,404,146 -0.98(-1.68%)
Mar 14, 2018 58.48 58.48 58.00 58.21 1,269,317 +0.55(+0.95%)
Mar 13, 2018 58.39 58.51 57.55 57.66 923,152 +0.19(+0.33%)
Mar 12, 2018 57.40 57.67 57.24 57.47 870,483 +0.23(+0.40%)
Mar 09, 2018 57.10 57.35 57.03 57.24 954,980 +0.05(+0.09%)
Mar 08, 2018 57.42 57.54 56.99 57.19 545,610 +0.04(+0.07%)
Mar 07, 2018 57.39 56.70 57.15 1,004,734 +0.16(+0.28%)
Mar 06, 2018 57.37 57.63 56.99 56.99 1,144,885 +0.16(+0.28%)
Mar 05, 2018 56.13 57.00 56.03 56.83 750,069 +0.29(+0.51%)
Mar 02, 2018 56.07 56.56 55.74 56.54 945,405 +0.01(+0.02%)
Mar 01, 2018 56.43 56.96 56.06 56.53 1,758,064 -0.16(-0.28%)
Feb 28, 2018 57.95 58.00 56.65 56.69 1,712,762 -0.77(-1.34%)
Feb 27, 2018 58.26 58.32 57.35 57.46 1,020,121 -0.98(-1.68%)
Feb 26, 2018 58.49 58.53 58.07 58.44 1,110,290 +0.06(+0.10%)
Feb 23, 2018 58.02 58.45 57.86 58.38 1,071,280 +0.85(+1.48%)
Feb 22, 2018 57.53 1,545,191 +0.89(+1.57%)
Feb 21, 2018 57.53 57.77 56.64 56.64 1,539,034 -0.39(-0.68%)
Feb 20, 2018 57.16 57.63 56.91 57.03 1,233,603 -0.10(-0.18%)
Feb 16, 2018 57.13 57.13 57.13 0 +0.29(+0.51%)
Feb 15, 2018 56.89 57.02 56.15 56.84 3,285,875 -0.29(-0.51%)
Feb 14, 2018 55.37 57.17 55.30 57.13 1,109,636 +1.09(+1.95%)
Feb 13, 2018 56.24 56.47 56.02 56.04 1,596,151 +0.32(+0.57%)
Feb 12, 2018 55.52 56.02 55.39 55.72 1,382,966 +0.72(+1.31%)
Feb 09, 2018 55.29 55.64 53.37 55.00 2,100,269 +0.38(+0.70%)
Feb 08, 2018 56.13 56.32 54.60 54.62 3,554,128 -0.09(-0.16%)
Feb 07, 2018 54.79 55.53 54.55 54.71 1,820,848 -1.01(-1.81%)
Feb 06, 2018 54.04 55.83 53.94 55.72 6,055,372 +1.29(+2.37%)
Feb 05, 2018 56.48 56.68 53.78 54.43 2,424,780 -2.85(-4.98%)
Feb 02, 2018 58.37 58.37 57.13 57.28 1,856,736 -1.94(-3.28%)
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.