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 (%)
Jul 31, 2018 65.51 65.69 65.06 65.25 2,791,853 +0.99(+1.54%)
Jul 30, 2018 64.89 64.96 64.06 64.26 9,547,947 +0.23(+0.36%)
Jul 27, 2018 63.78 64.31 63.64 64.03 2,558,200 +0.90(+1.43%)
Jul 26, 2018 62.24 63.30 62.24 63.13 4,083,845 +0.67(+1.07%)
Jul 25, 2018 61.53 62.66 61.32 62.46 1,947,955 +0.51(+0.82%)
Jul 24, 2018 61.78 62.19 61.78 61.95 2,139,796 +0.70(+1.14%)
Jul 23, 2018 61.80 61.22 61.25 880,017 -0.24(-0.39%)
Jul 20, 2018 60.98 61.79 60.97 61.49 2,236,151 -0.04(-0.07%)
Jul 19, 2018 61.38 61.91 61.26 61.53 2,776,179 -0.47(-0.76%)
Jul 18, 2018 61.12 62.03 60.95 62.00 2,428,427 +0.35(+0.57%)
Jul 17, 2018 61.30 61.94 61.29 61.65 548,836 -0.27(-0.44%)
Jul 16, 2018 62.05 62.12 61.54 61.92 780,833 -0.37(-0.59%)
Jul 13, 2018 62.05 62.56 61.86 62.29 485,508 +0.05(+0.08%)
Jul 12, 2018 62.11 62.42 61.78 62.24 2,106,751 +0.46(+0.74%)
Jul 11, 2018 62.88 62.96 61.56 61.78 1,351,293 -2.27(-3.54%)
Jul 10, 2018 64.09 64.28 63.82 64.05 1,394,358 -0.11(-0.17%)
Jul 09, 2018 63.15 64.19 63.05 64.16 2,899,200 +1.42(+2.26%)
Jul 06, 2018 62.29 62.79 62.20 62.74 1,177,599 -0.10(-0.16%)
Jul 05, 2018 63.02 62.59 62.84 2,714,194 +1.44(+2.35%)
Jul 03, 2018 61.40 61.40 61.40 0 +0.54(+0.89%)
Jul 02, 2018 60.65 60.95 60.36 60.86 1,517,434 +0.30(+0.50%)
Jun 29, 2018 61.01 61.47 60.56 60.56 1,615,818 +0.33(+0.55%)
Jun 28, 2018 60.31 60.59 60.16 60.23 1,144,545 -0.40(-0.66%)
Jun 27, 2018 61.44 61.63 60.44 60.63 2,305,408 +0.33(+0.55%)
Jun 26, 2018 60.30 60.41 59.81 60.30 1,497,395 +0.05(+0.08%)
Jun 25, 2018 60.99 61.00 60.15 60.25 2,981,435 -0.58(-0.95%)
Jun 22, 2018 60.64 61.37 60.50 60.83 2,855,159 +2.19(+3.73%)
Jun 21, 2018 58.97 59.04 58.53 58.64 3,411,245 -0.68(-1.15%)
Jun 20, 2018 59.98 59.99 59.15 59.32 2,197,641 -0.49(-0.82%)
Jun 19, 2018 60.15 59.53 59.81 3,618,424 -0.95(-1.56%)
Jun 18, 2018 60.25 60.79 60.19 60.76 1,254,128 +0.17(+0.28%)
Jun 15, 2018 61.20 60.56 60.59 2,689,880 -0.61(-1.00%)
Jun 14, 2018 61.46 61.72 61.16 61.20 1,393,205 -0.18(-0.29%)
Jun 13, 2018 61.18 61.49 60.90 61.38 1,817,435 +0.49(+0.80%)
Jun 12, 2018 61.91 61.91 60.70 60.89 1,547,122 -1.49(-2.39%)
Jun 11, 2018 62.09 62.50 61.90 62.38 5,703,766 +0.64(+1.04%)
Jun 08, 2018 62.16 62.20 61.49 61.74 1,193,772 -0.07(-0.11%)
Jun 07, 2018 62.24 62.49 61.81 61.81 3,622,729 +0.11(+0.18%)
Jun 06, 2018 61.87 61.24 61.70 1,743,809 +0.58(+0.95%)
Jun 05, 2018 61.16 61.34 60.88 61.12 1,084,940 -0.19(-0.31%)
Jun 04, 2018 61.95 62.03 61.04 61.31 1,655,065 +0.01(+0.02%)
Jun 01, 2018 61.65 61.69 61.11 61.30 1,220,024 +0.65(+1.07%)
May 31, 2018 60.64 60.92 60.19 60.65 1,472,935 +0.06(+0.10%)
May 30, 2018 60.20 60.70 59.50 60.59 1,812,629 +2.06(+3.52%)
May 29, 2018 58.44 59.47 58.38 58.53 5,302,473 -0.74(-1.25%)
May 25, 2018 59.27 59.27 59.27 0 -1.77(-2.90%)
May 24, 2018 60.95 61.20 60.61 61.04 3,164,966 -0.35(-0.57%)
May 23, 2018 61.53 61.59 60.99 61.39 5,113,806 -1.68(-2.66%)
May 22, 2018 63.57 63.90 62.96 63.07 2,137,183 -0.88(-1.38%)
May 21, 2018 64.14 64.25 63.93 63.95 2,040,665 -0.10(-0.16%)
May 18, 2018 64.47 64.59 64.02 64.05 953,667 +0.06(+0.09%)
May 17, 2018 63.90 64.40 63.81 63.99 915,619 +0.78(+1.23%)
May 16, 2018 63.34 63.60 63.01 63.21 1,729,343 -0.66(-1.03%)
May 15, 2018 63.76 64.01 63.45 63.87 1,386,493 -0.37(-0.58%)
May 14, 2018 64.12 64.37 64.00 64.24 861,798 +0.45(+0.71%)
May 11, 2018 63.33 63.79 63.26 63.79 1,037,838 +0.80(+1.27%)
May 10, 2018 62.46 63.00 62.41 62.99 1,213,374 +0.46(+0.74%)
May 09, 2018 62.09 62.70 62.07 62.53 1,398,414 +0.86(+1.39%)
May 08, 2018 61.94 61.98 61.22 61.67 1,893,439 -0.33(-0.53%)
May 07, 2018 62.39 63.00 61.94 62.00 968,246 -0.50(-0.80%)
May 04, 2018 61.94 62.63 61.88 62.50 882,295 +0.14(+0.22%)
May 03, 2018 61.97 62.42 61.71 62.36 683,986 +0.45(+0.73%)
May 02, 2018 62.41 62.41 61.82 61.91 858,327 -0.19(-0.31%)
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.