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 30, 2017 39.70 39.72 39.18 39.47 2,019,276 -0.21(-0.54%)
Jun 29, 2017 39.99 40.10 39.63 39.68 1,980,701 -0.41(-1.03%)
Jun 28, 2017 39.89 40.24 39.85 40.10 1,244,690 +0.25(+0.64%)
Jun 27, 2017 39.64 40.02 39.55 39.84 1,391,571 +0.72(+1.83%)
Jun 26, 2017 39.45 39.47 39.11 39.12 1,098,338 -0.03(-0.08%)
Jun 23, 2017 39.16 39.47 39.12 39.16 2,129,178 -0.10(-0.26%)
Jun 22, 2017 38.95 39.41 38.93 39.26 4,098,864 -0.10(-0.26%)
Jun 21, 2017 39.57 39.75 39.01 39.36 2,763,818 -0.22(-0.56%)
Jun 20, 2017 39.55 39.60 39.25 39.59 1,607,576 -0.42(-1.05%)
Jun 19, 2017 40.25 40.35 39.91 40.01 900,730 -0.01(-0.02%)
Jun 16, 2017 39.84 40.08 39.78 40.02 1,174,476 +0.58(+1.47%)
Jun 15, 2017 39.29 39.54 39.21 39.43 2,406,611 -0.68(-1.71%)
Jun 14, 2017 40.82 40.83 40.06 40.12 2,573,062 -0.80(-1.95%)
Jun 13, 2017 40.60 40.93 40.46 40.91 2,711,340 +0.21(+0.53%)
Jun 12, 2017 40.88 40.85 40.53 40.70 1,939,061 -0.18(-0.45%)
Jun 09, 2017 40.60 40.97 40.50 40.88 1,573,379 +0.20(+0.49%)
Jun 08, 2017 40.60 40.76 40.56 40.68 828,657 -0.04(-0.10%)
Jun 07, 2017 41.09 41.22 40.47 40.72 1,725,741 -0.60(-1.46%)
Jun 06, 2017 40.88 41.34 40.83 41.33 3,099,078 +0.14(+0.33%)
Jun 05, 2017 41.16 41.27 40.93 41.19 3,707,696 -0.36(-0.86%)
Jun 02, 2017 41.36 41.55 41.15 41.55 1,808,044 +0.09(+0.21%)
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.