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 (%)
Nov 30, 2016 36.81 37.24 36.80 36.94 4,944,396 +0.58(+1.60%)
Nov 29, 2016 35.81 36.43 35.69 36.36 4,826,469 +0.40(+1.10%)
Nov 28, 2016 36.12 36.24 35.89 35.97 5,079,044 -0.16(-0.45%)
Nov 25, 2016 36.20 36.30 36.06 36.13 4,742,621 +0.13(+0.37%)
Nov 23, 2016 36.00 36.00 36.00 0 -0.50(-1.38%)
Nov 22, 2016 36.58 36.66 36.17 36.50 1,535,146 +0.19(+0.51%)
Nov 21, 2016 36.18 36.40 36.15 36.31 1,357,164 +0.81(+2.27%)
Nov 18, 2016 35.41 35.62 35.24 35.51 1,616,339 -0.23(-0.65%)
Nov 17, 2016 36.09 36.34 35.74 35.74 1,638,566 -0.02(-0.04%)
Nov 16, 2016 35.91 36.24 35.62 35.76 1,959,622 -0.58(-1.60%)
Nov 15, 2016 35.82 36.36 35.79 36.34 1,903,885 +1.00(+2.83%)
Nov 14, 2016 34.96 35.38 34.92 35.34 2,415,759 -0.42(-1.17%)
Nov 11, 2016 36.26 36.32 35.46 35.76 2,486,701 -0.90(-2.45%)
Nov 10, 2016 36.96 37.09 36.43 36.66 1,529,437 -0.22(-0.59%)
Nov 09, 2016 36.25 37.17 36.24 36.87 1,707,743 +0.04(+0.11%)
Nov 08, 2016 36.70 37.05 36.59 36.83 1,592,384 +0.09(+0.23%)
Nov 07, 2016 36.52 36.77 36.48 36.75 1,389,413 +0.60(+1.67%)
Nov 04, 2016 36.10 36.40 36.00 36.14 1,422,958 -0.26(-0.70%)
Nov 03, 2016 36.37 36.45 36.21 36.40 1,525,534 +0.27(+0.75%)
Nov 02, 2016 36.98 37.05 35.99 36.13 3,041,125 -0.91(-2.47%)
Nov 01, 2016 37.21 37.23 36.69 37.04 5,068,829 +0.04(+0.10%)
Oct 31, 2016 37.22 37.28 36.90 37.00 1,482,934 -0.40(-1.06%)
Oct 28, 2016 37.21 37.72 37.15 37.40 1,500,493 -0.10(-0.27%)
Oct 27, 2016 37.58 37.75 37.38 37.50 1,238,913 +0.33(+0.90%)
Oct 26, 2016 37.00 37.29 36.86 37.17 2,337,356 -0.25(-0.66%)
Oct 25, 2016 37.52 37.72 37.31 37.41 2,137,446 -0.26(-0.70%)
Oct 24, 2016 37.75 38.06 37.33 37.68 3,805,655 +0.26(+0.68%)
Oct 21, 2016 37.10 37.45 37.02 37.42 1,845,731 -0.20(-0.54%)
Oct 20, 2016 37.65 37.93 37.44 37.62 2,447,521 +0.16(+0.41%)
Oct 19, 2016 37.38 37.65 37.26 37.47 1,989,216 -0.16(-0.41%)
Oct 18, 2016 37.69 37.69 37.41 37.62 1,487,326 +0.34(+0.91%)
Oct 17, 2016 37.25 37.38 37.05 37.28 1,859,979 -0.34(-0.91%)
Oct 14, 2016 37.90 38.06 37.55 37.62 2,965,262 +0.33(+0.87%)
Oct 13, 2016 36.97 37.41 36.86 37.30 1,304,965 -0.18(-0.48%)
Oct 12, 2016 37.42 37.53 37.21 37.48 2,046,043 +0.25(+0.67%)
Oct 11, 2016 37.90 37.94 36.98 37.23 2,121,619 -0.60(-1.60%)
Oct 10, 2016 37.59 37.91 37.57 37.83 2,863,559 +0.72(+1.94%)
Oct 07, 2016 37.55 37.59 36.97 37.11 1,814,319 -0.25(-0.66%)
Oct 06, 2016 37.38 37.51 37.24 37.36 5,436,113 -0.04(-0.10%)
Oct 05, 2016 37.51 37.53 37.25 37.40 1,284,513 +0.34(+0.92%)
Oct 04, 2016 37.26 37.48 36.83 37.06 3,071,538 +0.19(+0.50%)
Oct 03, 2016 36.93 36.98 36.75 36.87 1,738,536 -0.10(-0.27%)
Sep 30, 2016 36.67 37.07 36.50 36.97 3,020,899 +0.05(+0.13%)
Sep 29, 2016 37.10 37.32 36.71 36.93 2,824,741 +0.35(+0.95%)
Sep 28, 2016 35.83 36.64 35.47 36.58 2,467,012 +0.99(+2.79%)
Sep 27, 2016 35.31 35.76 35.16 35.59 3,138,978 -0.15(-0.41%)
Sep 26, 2016 35.91 36.10 35.73 35.73 1,819,815 -0.33(-0.92%)
Sep 23, 2016 36.42 36.60 36.02 36.07 1,947,338 -0.82(-2.23%)
Sep 22, 2016 37.04 37.14 36.83 36.89 2,814,219 +0.87(+2.41%)
Sep 21, 2016 35.42 36.02 35.30 36.02 1,731,075 +0.71(+2.01%)
Sep 20, 2016 35.50 35.61 35.25 35.31 1,263,406 -0.15(-0.43%)
Sep 19, 2016 35.39 35.76 35.33 35.46 4,401,304 +0.48(+1.38%)
Sep 16, 2016 34.75 35.02 34.69 34.98 5,361,055 -0.82(-2.28%)
Sep 15, 2016 35.36 35.86 35.12 35.80 4,756,278 +0.20(+0.56%)
Sep 14, 2016 35.68 36.12 35.52 35.60 2,256,321 -0.64(-1.77%)
Sep 13, 2016 36.64 36.74 36.05 36.24 3,288,834 -1.18(-3.16%)
Sep 12, 2016 36.77 37.59 36.66 37.43 1,332,394 +0.18(+0.49%)
Sep 09, 2016 37.73 37.78 37.18 37.24 1,418,762 -1.03(-2.70%)
Sep 08, 2016 37.89 38.37 37.78 38.27 1,424,714 +0.11(+0.28%)
Sep 07, 2016 38.27 38.33 38.12 38.17 1,605,275 +0.25(+0.66%)
Sep 06, 2016 37.74 38.00 37.64 37.91 1,651,668 +0.51(+1.37%)
Sep 02, 2016 37.24 37.40 37.40 37.40 1,268,946 +0.91(+2.49%)
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.