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 (%)
Jun 30, 2016 36.62 37.02 36.29 36.75 3,994,494 +0.31(+0.86%)
Jun 29, 2016 36.25 36.62 36.10 36.44 3,596,721 +1.06(+3.00%)
Jun 28, 2016 34.95 35.48 34.89 35.38 2,953,227 +1.14(+3.33%)
Jun 27, 2016 34.58 34.59 33.67 34.24 8,968,605 -0.60(-1.73%)
Jun 24, 2016 34.04 35.61 33.99 34.84 8,820,072 -3.30(-8.65%)
Jun 23, 2016 37.90 38.37 37.39 38.14 2,233,276 +1.23(+3.33%)
Jun 22, 2016 37.55 37.58 36.91 36.91 1,531,859 -0.20(-0.54%)
Jun 21, 2016 37.06 37.39 36.73 37.11 2,382,625 +0.46(+1.25%)
Jun 20, 2016 36.99 37.08 36.65 36.65 2,816,569 +0.71(+1.98%)
Jun 17, 2016 35.50 35.94 35.39 35.94 2,779,037 +0.66(+1.86%)
Jun 16, 2016 34.45 35.29 33.96 35.29 2,369,915 +0.55(+1.58%)
Jun 15, 2016 34.59 35.05 34.54 34.74 3,142,534 +0.05(+0.15%)
Jun 14, 2016 34.80 34.99 34.25 34.68 5,897,143 -0.82(-2.30%)
Jun 13, 2016 35.67 36.16 35.48 35.50 2,238,072 -0.57(-1.57%)
Jun 10, 2016 36.15 36.51 35.84 36.07 3,736,255 -1.15(-3.10%)
Jun 09, 2016 37.03 37.30 37.01 37.22 1,525,911 -0.60(-1.58%)
Jun 08, 2016 37.94 38.06 37.67 37.82 1,844,931 +0.00(+0.00%)
Jun 07, 2016 37.42 37.99 37.34 37.82 2,014,435 +1.07(+2.91%)
Jun 06, 2016 37.01 37.13 36.68 36.75 2,672,084 +0.44(+1.20%)
Jun 03, 2016 36.30 36.33 35.91 36.31 930,091 +0.31(+0.87%)
Jun 02, 2016 35.65 36.00 35.50 36.00 1,508,264 -0.29(-0.80%)
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.