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 (%)
Jan 31, 2014 56.56 57.33 56.50 57.17 1,041,236 -1.15(-1.97%)
Jan 30, 2014 58.46 58.49 57.86 58.32 1,117,113 +0.56(+0.97%)
Jan 29, 2014 57.39 58.18 57.25 57.76 878,180 -0.67(-1.15%)
Jan 28, 2014 58.17 58.55 58.02 58.43 1,118,664 +0.70(+1.21%)
Jan 27, 2014 58.08 58.25 57.63 57.73 1,774,974 -0.59(-1.01%)
Jan 24, 2014 59.46 59.48 58.32 58.32 984,879 -1.76(-2.93%)
Jan 23, 2014 60.31 60.32 59.68 60.08 1,425,771 -0.05(-0.08%)
Jan 22, 2014 60.28 60.42 59.96 60.13 827,918 +0.14(+0.23%)
Jan 21, 2014 60.46 60.49 59.66 59.99 827,469 +0.62(+1.04%)
Jan 17, 2014 59.68 59.37 59.37 59.37 838,000 -0.19(-0.32%)
Jan 16, 2014 59.52 59.58 59.13 59.56 527,504 -0.02(-0.03%)
Jan 15, 2014 59.58 59.73 59.09 59.58 811,391 +0.00(+0.00%)
Jan 14, 2014 58.88 59.78 58.65 59.58 1,048,995 +1.02(+1.74%)
Jan 13, 2014 58.80 59.02 58.27 58.56 994,179 -0.93(-1.56%)
Jan 10, 2014 59.58 59.72 59.40 59.49 687,005 +0.58(+0.98%)
Jan 09, 2014 59.21 59.33 58.67 58.91 824,423 -0.04(-0.07%)
Jan 08, 2014 59.01 59.29 58.86 58.95 940,427 -0.65(-1.09%)
Jan 07, 2014 59.51 59.93 59.43 59.60 521,303 +0.17(+0.29%)
Jan 06, 2014 59.76 59.79 59.21 59.43 638,003 -0.18(-0.30%)
Jan 03, 2014 59.87 59.94 59.38 59.61 1,044,227 -0.46(-0.77%)
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.