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 (%)
Aug 31, 2017 41.03 41.43 41.03 41.42 2,974,867 +0.46(+1.13%)
Aug 30, 2017 40.89 41.20 40.81 40.95 1,171,571 -0.29(-0.71%)
Aug 29, 2017 41.11 41.37 41.10 41.25 807,890 +0.03(+0.08%)
Aug 28, 2017 41.30 41.30 41.04 41.22 1,066,623 +0.11(+0.27%)
Aug 25, 2017 40.86 41.16 40.82 41.11 1,161,677 +0.22(+0.54%)
Aug 24, 2017 40.99 41.01 40.72 40.88 743,014 -0.21(-0.50%)
Aug 23, 2017 40.92 41.20 40.83 41.09 1,421,920 +0.45(+1.12%)
Aug 22, 2017 40.57 40.86 40.53 40.64 3,245,433 +0.57(+1.41%)
Aug 21, 2017 40.24 40.36 39.98 40.07 1,799,691 -0.11(-0.28%)
Aug 18, 2017 39.75 40.47 39.59 40.18 2,749,987 +0.49(+1.22%)
Aug 17, 2017 39.90 40.13 39.63 39.70 1,130,114 -0.41(-1.03%)
Aug 16, 2017 40.29 40.45 39.99 40.11 1,892,783 +0.11(+0.28%)
Aug 15, 2017 40.04 40.12 39.80 40.00 1,223,773 +0.06(+0.16%)
Aug 14, 2017 40.17 40.37 39.94 39.94 1,008,286 -0.18(-0.44%)
Aug 11, 2017 40.24 40.27 40.04 40.11 1,162,184 -0.37(-0.92%)
Aug 10, 2017 40.72 40.79 40.37 40.49 2,015,863 -0.35(-0.86%)
Aug 09, 2017 40.44 40.88 40.39 40.84 1,239,478 +0.10(+0.23%)
Aug 08, 2017 41.09 41.24 40.71 40.74 1,214,929 -0.42(-1.02%)
Aug 07, 2017 41.06 41.22 40.99 41.16 1,032,231 -0.16(-0.39%)
Aug 04, 2017 41.16 41.34 41.02 41.32 1,871,929 +0.37(+0.91%)
Aug 03, 2017 41.19 41.23 40.86 40.95 2,077,084 -0.11(-0.27%)
Aug 02, 2017 41.12 41.35 40.91 41.06 1,871,832 +0.29(+0.72%)
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.