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 (%)
Jan 31, 2014 37.69 38.20 37.65 38.09 1,562,716 -0.77(-1.97%)
Jan 30, 2014 38.95 38.97 38.55 38.86 1,676,594 +0.37(+0.97%)
Jan 29, 2014 38.24 38.77 38.15 38.49 1,317,997 -0.45(-1.15%)
Jan 28, 2014 38.76 39.01 38.66 38.93 1,678,922 +0.47(+1.21%)
Jan 27, 2014 38.70 38.81 38.40 38.47 2,663,931 -0.39(-1.01%)
Jan 24, 2014 39.62 39.63 38.86 38.86 1,478,134 -1.17(-2.93%)
Jan 23, 2014 40.18 40.19 39.76 40.03 2,139,837 -0.03(-0.08%)
Jan 22, 2014 40.16 40.26 39.95 40.06 1,242,562 +0.09(+0.23%)
Jan 21, 2014 40.28 40.30 39.75 39.97 1,241,888 +0.41(+1.04%)
Jan 17, 2014 39.76 39.56 39.56 39.56 1,257,694 -0.13(-0.32%)
Jan 16, 2014 39.66 39.70 39.40 39.68 791,692 -0.01(-0.03%)
Jan 15, 2014 39.70 39.80 39.37 39.70 1,217,758 +0.00(+0.00%)
Jan 14, 2014 39.23 39.83 39.08 39.70 1,574,361 +0.68(+1.74%)
Jan 13, 2014 39.18 39.33 38.83 39.02 1,492,091 -0.62(-1.56%)
Jan 10, 2014 39.70 39.79 39.58 39.64 1,031,076 +0.39(+0.98%)
Jan 09, 2014 39.45 39.53 39.09 39.25 1,237,317 -0.03(-0.07%)
Jan 08, 2014 39.32 39.50 39.22 39.28 1,411,419 -0.43(-1.09%)
Jan 07, 2014 39.65 39.93 39.60 39.71 782,386 +0.11(+0.29%)
Jan 06, 2014 39.82 39.84 39.45 39.60 957,532 -0.12(-0.30%)
Jan 03, 2014 39.89 39.94 39.56 39.72 1,567,205 -0.31(-0.77%)
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.