Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	47.38	47.42	46.32	46.35	2,094,890	-0.63(-1.34%)
Feb 27, 2018	47.63	47.68	46.89	46.98	1,247,717	-0.80(-1.68%)
Feb 26, 2018	47.82	47.85	47.48	47.78	1,358,003	+0.05(+0.10%)
Feb 23, 2018	47.44	47.79	47.31	47.73	1,310,289	+0.69(+1.48%)
Feb 22, 2018				47.04	1,889,933	+0.73(+1.57%)
Feb 21, 2018	47.04	47.23	46.31	46.31	1,882,403	-0.32(-0.68%)
Feb 20, 2018	46.73	47.12	46.53	46.63	1,508,828	-0.08(-0.17%)
Feb 16, 2018		46.71	46.71	46.71	0	+0.24(+0.51%)
Feb 15, 2018	46.51	46.62	45.91	46.47	4,018,976	-0.24(-0.51%)
Feb 14, 2018	45.27	46.74	45.21	46.71	1,357,203	+0.89(+1.95%)
Feb 13, 2018	45.98	46.17	45.80	45.82	1,952,263	+0.26(+0.57%)
Feb 12, 2018	45.39	45.80	45.29	45.56	1,691,515	+0.59(+1.31%)
Feb 09, 2018	45.20	45.49	43.63	44.97	2,568,853	+0.31(+0.70%)
Feb 08, 2018	45.89	46.05	44.64	44.66	4,347,078	-0.07(-0.16%)
Feb 07, 2018	44.80	45.40	44.60	44.73	2,227,091	-0.83(-1.81%)
Feb 06, 2018	44.18	45.64	44.10	45.56	7,406,367	+1.05(+2.37%)
Feb 05, 2018	46.18	46.34	43.97	44.50	2,965,765	-2.33(-4.98%)
Feb 02, 2018	47.72	47.72	46.71	46.83	2,270,986	-1.59(-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.