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 (%)
Jan 31, 2017	39.87	39.90	39.50	39.71	3,148,006	+0.58(+1.49%)
Jan 30, 2017	39.25	39.30	39.01	39.13	1,647,381	-0.46(-1.15%)
Jan 27, 2017	39.81	39.84	39.38	39.58	1,811,808	-0.31(-0.77%)
Jan 26, 2017	40.12	40.26	39.85	39.89	2,195,265	-0.54(-1.34%)
Jan 25, 2017	40.53	40.72	40.41	40.43	1,708,053	+0.20(+0.49%)
Jan 24, 2017	40.14	40.45	40.11	40.23	2,129,515	+0.25(+0.63%)
Jan 23, 2017	40.06	40.10	39.83	39.98	2,821,192	-0.20(-0.49%)
Jan 20, 2017	40.42	40.42	40.09	40.18	2,629,011	+0.39(+0.99%)
Jan 19, 2017	40.10	40.12	39.49	39.79	4,262,250	-0.42(-1.04%)
Jan 18, 2017	40.18	40.45	40.07	40.20	2,460,390	-0.25(-0.62%)
Jan 17, 2017	40.66	40.76	40.33	40.45	5,846,202	-0.06(-0.16%)
Jan 13, 2017		40.52	40.52	40.52	0	-0.17(-0.42%)
Jan 12, 2017	40.78	40.82	40.64	40.69	2,031,092	+0.47(+1.17%)
Jan 11, 2017	39.86	40.40	39.84	40.22	1,167,272	+0.46(+1.17%)
Jan 10, 2017	40.04	40.19	39.76	39.76	2,311,616	+0.01(+0.02%)
Jan 09, 2017	39.87	39.93	39.63	39.75	1,757,034	-0.42(-1.06%)
Jan 06, 2017	40.27	40.56	40.17	40.17	1,048,518	-0.47(-1.16%)
Jan 05, 2017	40.27	40.78	40.25	40.64	1,588,738	+0.49(+1.23%)
Jan 04, 2017	40.16	40.25	39.99	40.15	3,439,610	+0.20(+0.49%)

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.