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 29, 2018 51.14 51.52 50.76 50.76 1,927,811 +0.28(+0.55%)
Jun 28, 2018 50.55 50.78 50.42 50.48 1,365,541 -0.34(-0.66%)
Jun 27, 2018 51.50 51.66 50.66 50.82 2,750,551 +0.28(+0.55%)
Jun 26, 2018 50.54 50.63 50.13 50.54 1,786,522 +0.04(+0.08%)
Jun 25, 2018 51.12 51.13 50.42 50.50 3,557,110 -0.49(-0.95%)
Jun 22, 2018 50.83 51.44 50.71 50.99 3,406,452 +1.84(+3.73%)
Jun 21, 2018 49.43 49.49 49.06 49.15 4,069,911 -0.57(-1.15%)
Jun 20, 2018 50.27 50.28 49.58 49.72 2,621,976 -0.41(-0.82%)
Jun 19, 2018 50.42 49.90 50.13 4,317,094 -0.80(-1.56%)
Jun 18, 2018 50.50 50.95 50.45 50.93 1,496,283 +0.14(+0.28%)
Jun 15, 2018 51.30 50.76 50.78 3,209,260 -0.51(-1.00%)
Jun 14, 2018 51.51 51.73 51.26 51.30 1,662,214 -0.15(-0.29%)
Jun 13, 2018 51.28 51.54 51.04 51.45 2,168,357 +0.41(+0.80%)
Jun 12, 2018 51.89 51.89 50.88 51.04 1,845,850 -1.25(-2.39%)
Jun 11, 2018 52.04 52.39 51.88 52.28 6,805,088 +0.54(+1.04%)
Jun 08, 2018 52.10 52.13 51.54 51.75 1,424,273 -0.06(-0.11%)
Jun 07, 2018 52.17 52.38 51.81 51.81 4,322,230 +0.69(+1.36%)
Jun 06, 2018 51.26 50.73 51.11 2,104,954 +0.48(+0.95%)
Jun 05, 2018 50.67 50.82 50.43 50.63 1,309,632 -0.16(-0.31%)
Jun 04, 2018 51.32 51.39 50.57 50.79 1,997,831 +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.