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 (%)
May 31, 2018 50.24 50.47 49.86 50.24 1,777,982 +0.05(+0.10%)
May 30, 2018 49.87 50.29 49.29 50.19 2,188,027 +1.71(+3.52%)
May 29, 2018 48.41 49.27 48.36 48.49 6,400,623 -0.61(-1.25%)
May 25, 2018 49.10 49.10 49.10 0 -1.47(-2.90%)
May 24, 2018 50.49 50.70 50.21 50.57 3,820,435 -0.29(-0.57%)
May 23, 2018 50.97 51.02 50.53 50.86 6,172,883 -1.39(-2.66%)
May 22, 2018 52.66 52.94 52.16 52.25 2,579,797 -0.73(-1.38%)
May 21, 2018 53.14 53.23 52.96 52.98 2,463,290 -0.08(-0.16%)
May 18, 2018 53.41 53.51 53.04 53.06 1,151,172 +0.05(+0.09%)
May 17, 2018 52.94 53.35 52.87 53.01 1,105,245 +0.65(+1.23%)
May 16, 2018 52.47 52.69 52.20 52.37 2,087,492 -0.55(-1.03%)
May 15, 2018 52.82 53.03 52.56 52.91 1,673,637 -0.31(-0.58%)
May 14, 2018 53.12 53.33 53.02 53.22 1,040,277 +0.37(+0.71%)
May 11, 2018 52.46 52.85 52.41 52.85 1,252,775 +0.66(+1.27%)
May 10, 2018 51.74 52.19 51.70 52.18 1,464,665 +0.38(+0.74%)
May 09, 2018 51.44 51.94 51.42 51.80 1,688,027 +0.71(+1.39%)
May 08, 2018 51.31 51.35 50.72 51.09 2,285,573 -0.27(-0.53%)
May 07, 2018 51.69 52.19 51.31 51.36 1,168,771 -0.41(-0.80%)
May 04, 2018 51.31 51.88 51.26 51.78 1,065,019 +0.12(+0.22%)
May 03, 2018 51.34 51.71 51.12 51.66 825,640 +0.37(+0.73%)
May 02, 2018 51.70 51.70 51.21 51.29 1,036,087 -0.16(-0.31%)
May 01, 2018 51.78 51.78 51.20 51.45 953,202 -0.42(-0.81%)
Apr 30, 2018 51.81 52.47 51.75 51.87 1,775,681 -0.28(-0.54%)
Apr 27, 2018 51.97 52.28 51.76 52.15 1,586,561 -0.07(-0.14%)
Apr 26, 2018 52.36 52.41 51.99 52.22 1,339,852 +0.75(+1.46%)
Apr 25, 2018 51.66 51.69 51.32 51.47 1,758,661 -0.55(-1.05%)
Apr 24, 2018 52.19 52.51 51.90 52.02 3,931,065 +0.36(+0.71%)
Apr 23, 2018 51.69 51.77 51.45 51.65 2,188,227 +0.12(+0.24%)
Apr 20, 2018 51.29 51.54 50.90 51.53 1,336,123 +0.14(+0.27%)
Apr 19, 2018 51.27 51.59 51.24 51.39 1,506,008 +0.33(+0.65%)
Apr 18, 2018 50.80 51.28 50.75 51.06 1,534,845 +0.83(+1.65%)
Apr 17, 2018 50.12 50.29 50.00 50.23 1,037,266 +0.40(+0.80%)
Apr 16, 2018 49.96 50.07 49.76 49.83 1,160,814 +0.12(+0.23%)
Apr 13, 2018 49.62 49.77 49.44 49.71 2,536,268 -0.24(-0.48%)
Apr 12, 2018 49.99 50.10 49.73 49.95 1,851,392 -0.10(-0.20%)
Apr 11, 2018 50.29 50.38 49.84 50.05 1,834,544 -0.07(-0.13%)
Apr 10, 2018 49.65 50.12 49.62 50.12 2,791,457 +0.93(+1.89%)
Apr 09, 2018 49.52 49.60 49.12 49.19 1,252,946 -0.02(-0.05%)
Apr 06, 2018 49.45 49.66 48.94 49.22 2,229,520 -0.24(-0.49%)
Apr 05, 2018 48.79 49.54 48.77 49.46 2,284,619 +0.81(+1.67%)
Apr 04, 2018 47.80 48.67 47.77 48.65 2,002,857 +0.51(+1.07%)
Apr 03, 2018 47.78 48.13 47.42 48.13 4,372,981 +1.07(+2.27%)
Apr 02, 2018 47.81 47.84 46.64 47.06 2,863,568 -0.73(-1.53%)
Mar 29, 2018 47.79 47.79 47.79 0 +1.23(+2.65%)
Mar 28, 2018 46.83 47.07 46.52 46.56 2,528,873 -0.30(-0.64%)
Mar 27, 2018 47.43 47.54 46.72 46.86 1,869,624 -0.86(-1.81%)
Mar 26, 2018 47.50 47.73 47.03 47.72 1,512,281 +1.09(+2.35%)
Mar 23, 2018 47.07 47.25 46.56 46.62 1,118,273 -0.25(-0.53%)
Mar 22, 2018 47.05 47.20 46.68 46.87 1,088,206 -0.62(-1.31%)
Mar 21, 2018 46.96 47.75 46.93 47.49 1,660,639 +0.44(+0.93%)
Mar 20, 2018 46.81 47.14 46.72 47.05 1,442,679 -0.18(-0.39%)
Mar 19, 2018 47.50 47.54 47.10 47.24 752,760 -0.63(-1.32%)
Mar 16, 2018 47.39 47.98 47.39 47.87 1,082,977 +0.46(+0.96%)
Mar 15, 2018 47.52 47.57 47.14 47.41 1,694,946 -0.18(-0.38%)
Mar 14, 2018 47.81 47.81 47.42 47.59 1,552,510 +0.45(+0.95%)
Mar 13, 2018 47.74 47.84 47.05 47.14 1,129,113 +0.16(+0.33%)
Mar 12, 2018 46.93 47.15 46.80 46.99 1,064,693 +0.19(+0.40%)
Mar 09, 2018 46.68 46.89 46.63 46.80 1,168,042 +0.04(+0.09%)
Mar 08, 2018 46.95 47.04 46.59 46.76 667,339 +0.03(+0.07%)
Mar 07, 2018 46.92 46.36 46.73 1,228,897 +0.13(+0.28%)
Mar 06, 2018 46.91 47.12 46.59 46.59 1,400,316 +0.13(+0.28%)
Mar 05, 2018 45.89 46.60 45.81 46.46 917,414 +0.24(+0.51%)
Mar 02, 2018 45.84 46.24 45.57 46.23 1,156,331 +0.01(+0.02%)
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.