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 (%)
Apr 30, 2014 47.98 48.17 47.38 48.06 4,993,277 +0.61(+1.28%)
Apr 29, 2014 47.53 48.01 47.41 47.45 3,098,760 +0.45(+0.95%)
Apr 28, 2014 46.70 47.08 46.50 47.01 3,992,133 +0.80(+1.72%)
Apr 25, 2014 46.31 46.41 46.11 46.21 1,223,602 -0.01(-0.01%)
Apr 24, 2014 46.36 46.59 46.02 46.22 2,056,653 +0.35(+0.76%)
Apr 23, 2014 46.27 46.31 45.69 45.87 1,200,781 -0.45(-0.96%)
Apr 22, 2014 46.19 46.31 46.11 46.31 1,364,303 +0.28(+0.62%)
Apr 21, 2014 46.06 46.12 45.95 46.03 507,093 +0.10(+0.22%)
Apr 17, 2014 45.77 45.93 45.93 45.93 2,275,368 +0.21(+0.46%)
Apr 16, 2014 45.84 45.87 45.48 45.72 838,253 +0.02(+0.04%)
Apr 15, 2014 46.08 46.08 45.27 45.70 1,244,809 +0.01(+0.01%)
Apr 14, 2014 45.31 45.89 45.29 45.69 1,077,866 +1.03(+2.30%)
Apr 11, 2014 44.54 44.91 44.36 44.67 850,937 +0.16(+0.35%)
Apr 10, 2014 45.11 45.20 44.39 44.51 1,083,724 -0.86(-1.89%)
Apr 09, 2014 45.46 45.58 45.23 45.37 1,591,532 +0.49(+1.08%)
Apr 08, 2014 44.58 44.96 44.44 44.88 1,021,490 +0.63(+1.43%)
Apr 07, 2014 44.67 44.75 44.16 44.25 930,366 -0.45(-1.01%)
Apr 04, 2014 44.88 45.03 44.64 44.70 876,285 +0.30(+0.68%)
Apr 03, 2014 44.53 44.62 44.34 44.40 1,566,795 +0.01(+0.02%)
Apr 02, 2014 44.54 44.62 44.30 44.39 737,929 -0.14(-0.30%)
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.