Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.14	41.19	40.73	40.72	4,142,270	-0.35(-0.85%)
Apr 27, 2017	41.24	41.24	40.57	41.07	2,602,905	+0.12(+0.29%)
Apr 26, 2017	41.25	41.62	40.95	40.95	2,850,908	-0.61(-1.47%)
Apr 25, 2017	41.40	41.66	41.32	41.57	3,791,291	+0.33(+0.81%)
Apr 24, 2017	41.34	41.42	41.15	41.23	7,063,381	+1.49(+3.74%)
Apr 21, 2017	39.70	39.94	39.55	39.75	2,867,530	-0.26(-0.66%)
Apr 20, 2017	40.36	40.49	40.00	40.01	3,226,639	+0.37(+0.92%)
Apr 19, 2017	40.10	40.19	39.53	39.64	1,327,007	-0.45(-1.11%)
Apr 18, 2017	40.29	40.45	39.92	40.09	2,449,889	-0.37(-0.92%)
Apr 17, 2017	40.34	40.54	40.19	40.46	1,323,155	+0.25(+0.61%)
Apr 13, 2017	40.86	40.89	40.20	40.21	1,619,745	-0.92(-2.23%)
Apr 12, 2017	41.07	41.30	40.80	41.13	2,480,026	-0.14(-0.35%)
Apr 11, 2017	41.10	41.38	40.84	41.27	1,233,743	+0.21(+0.52%)
Apr 10, 2017	40.95	41.27	40.95	41.06	2,658,220	-0.23(-0.56%)
Apr 07, 2017	41.05	41.52	41.04	41.29	2,230,813	+0.01(+0.02%)
Apr 06, 2017	41.02	41.34	40.93	41.28	3,581,903	+0.82(+2.03%)
Apr 05, 2017	41.16	41.31	40.42	40.46	5,773,130	-0.19(-0.47%)
Apr 04, 2017	40.27	40.72	40.10	40.65	4,076,341	+0.47(+1.17%)

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.