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 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%)
May 01, 2018 62.50 62.50 61.80 62.10 789,662 -0.51(-0.81%)
Apr 30, 2018 62.54 63.34 62.47 62.61 1,471,029 -0.34(-0.54%)
Apr 27, 2018 62.73 63.11 62.48 62.95 1,314,356 -0.09(-0.14%)
Apr 26, 2018 63.20 63.27 62.76 63.04 1,109,975 +0.91(+1.46%)
Apr 25, 2018 62.36 62.39 61.95 62.13 1,456,929 -0.66(-1.05%)
Apr 24, 2018 63.00 63.39 62.65 62.79 3,256,615 +0.44(+0.71%)
Apr 23, 2018 62.39 62.49 62.10 62.35 1,812,795 +0.15(+0.24%)
Apr 20, 2018 61.91 62.21 61.44 62.20 1,106,886 +0.17(+0.27%)
Apr 19, 2018 61.89 62.28 61.85 62.03 1,247,624 +0.40(+0.65%)
Apr 18, 2018 61.32 61.90 61.26 61.63 1,271,513 +1.00(+1.65%)
Apr 17, 2018 60.50 60.70 60.35 60.63 859,303 +0.48(+0.80%)
Apr 16, 2018 60.31 60.44 60.06 60.15 961,654 +0.14(+0.23%)
Apr 13, 2018 59.90 60.08 59.68 60.01 2,101,123 -0.29(-0.48%)
Apr 12, 2018 60.34 60.47 60.02 60.30 1,533,750 -0.12(-0.20%)
Apr 11, 2018 60.70 60.81 60.16 60.42 1,519,793 -0.08(-0.13%)
Apr 10, 2018 59.93 60.50 59.90 60.50 2,312,529 +1.12(+1.89%)
Apr 09, 2018 59.77 59.87 59.29 59.38 1,037,979 -0.03(-0.05%)
Apr 06, 2018 59.69 59.95 59.08 59.41 1,847,003 -0.29(-0.49%)
Apr 05, 2018 58.89 59.80 58.87 59.70 1,892,649 +0.98(+1.67%)
Apr 04, 2018 57.70 58.75 57.66 58.72 1,659,229 +0.62(+1.07%)
Apr 03, 2018 57.68 58.10 57.23 58.10 3,622,712 +1.29(+2.27%)
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.