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 (%)
Dec 31, 2015 33.19 33.35 33.35 33.35 1,400,376 -0.16(-0.46%)
Dec 30, 2015 33.77 33.94 33.41 33.51 1,538,692 -0.51(-1.50%)
Dec 29, 2015 34.03 34.25 33.85 34.02 3,121,943 +0.36(+1.06%)
Dec 28, 2015 33.72 33.79 33.47 33.66 1,396,607 -0.39(-1.13%)
Dec 24, 2015 34.22 34.05 34.05 34.05 1,125,422 -0.26(-0.76%)
Dec 23, 2015 34.00 34.31 33.78 34.31 3,486,604 +1.31(+3.98%)
Dec 22, 2015 33.03 33.30 32.93 32.99 3,406,391 -0.04(-0.13%)
Dec 21, 2015 33.60 33.68 32.80 33.04 4,086,141 +0.16(+0.47%)
Dec 18, 2015 33.16 33.28 32.79 32.88 2,574,835 -0.10(-0.29%)
Dec 17, 2015 33.79 33.80 32.92 32.98 2,350,111 -0.97(-2.86%)
Dec 16, 2015 33.88 34.18 33.51 33.95 1,906,735 +0.21(+0.62%)
Dec 15, 2015 33.77 34.08 33.66 33.74 2,536,618 +0.64(+1.94%)
Dec 14, 2015 32.94 33.25 32.71 33.10 3,106,399 -0.21(-0.64%)
Dec 11, 2015 34.17 33.90 33.19 33.31 4,652,139 -0.86(-2.53%)
Dec 10, 2015 34.33 34.87 34.16 34.17 2,506,416 +0.05(+0.15%)
Dec 09, 2015 34.31 35.03 33.85 34.12 2,398,098 +0.39(+1.17%)
Dec 08, 2015 33.56 34.14 33.38 33.73 3,218,794 -0.39(-1.14%)
Dec 07, 2015 34.11 34.12 33.69 34.12 3,400,450 -0.86(-2.45%)
Dec 04, 2015 34.91 34.97 34.33 34.97 3,128,950 -0.31(-0.87%)
Dec 03, 2015 36.11 36.13 35.10 35.28 3,230,476 -0.24(-0.68%)
Dec 02, 2015 36.32 36.57 35.52 35.52 4,588,602 -0.78(-2.14%)
Dec 01, 2015 36.26 36.53 36.18 36.30 2,043,182 +0.13(+0.36%)
Nov 30, 2015 36.35 36.49 36.16 36.16 1,993,086 +0.16(+0.45%)
Nov 27, 2015 36.13 36.19 35.98 36.00 1,440,356 +0.23(+0.65%)
Nov 25, 2015 35.75 35.77 35.77 35.77 1,186,902 -0.10(-0.29%)
Nov 24, 2015 35.50 36.09 35.48 35.87 1,774,368 +0.42(+1.18%)
Nov 23, 2015 35.44 35.63 35.28 35.45 1,626,224 -0.55(-1.52%)
Nov 20, 2015 36.49 36.63 35.86 36.00 1,877,865 -0.40(-1.10%)
Nov 19, 2015 36.33 36.64 36.27 36.40 1,379,251 -0.06(-0.16%)
Nov 18, 2015 36.41 36.64 36.05 36.46 2,006,004 +0.67(+1.86%)
Nov 17, 2015 35.97 36.20 35.67 35.80 2,947,983 -0.09(-0.24%)
Nov 16, 2015 35.04 35.96 34.99 35.89 3,030,208 +0.75(+2.12%)
Nov 13, 2015 34.85 35.20 34.50 35.14 1,869,018 -0.06(-0.17%)
Nov 12, 2015 35.38 35.85 35.20 35.20 2,688,482 -0.74(-2.06%)
Nov 11, 2015 36.30 36.38 35.89 35.94 2,966,356 -0.32(-0.89%)
Nov 10, 2015 35.86 36.35 35.78 36.26 1,418,530 +0.04(+0.10%)
Nov 09, 2015 36.54 36.68 36.03 36.22 1,392,172 -0.35(-0.96%)
Nov 06, 2015 36.37 36.57 36.03 36.57 1,067,239 -0.08(-0.22%)
Nov 05, 2015 36.63 36.93 36.39 36.65 1,844,558 -0.10(-0.26%)
Nov 04, 2015 36.98 37.15 36.53 36.75 1,574,462 -0.37(-0.99%)
Nov 03, 2015 36.41 37.44 36.28 37.11 3,000,122 +0.80(+2.20%)
Nov 02, 2015 35.76 36.32 35.70 36.32 1,841,509 +1.05(+2.97%)
Oct 30, 2015 35.44 35.67 35.27 35.27 1,618,579 -0.16(-0.45%)
Oct 29, 2015 35.04 35.59 35.02 35.43 1,418,671 -0.10(-0.29%)
Oct 28, 2015 35.28 36.15 35.04 35.53 1,967,364 +0.28(+0.79%)
Oct 27, 2015 35.04 35.45 34.86 35.26 3,851,231 -0.50(-1.41%)
Oct 26, 2015 36.19 36.21 35.73 35.76 2,428,411 -1.09(-2.96%)
Oct 23, 2015 36.73 36.90 36.48 36.85 1,849,099 -0.27(-0.73%)
Oct 22, 2015 36.79 37.14 36.74 37.12 1,987,603 +0.30(+0.81%)
Oct 21, 2015 37.22 37.32 36.76 36.82 4,473,909 -0.07(-0.20%)
Oct 20, 2015 36.55 37.03 36.46 36.89 1,775,934 -0.30(-0.81%)
Oct 19, 2015 37.33 37.35 36.90 37.19 2,337,261 -0.81(-2.14%)
Oct 16, 2015 38.05 38.12 37.64 38.01 1,090,936 +0.10(+0.25%)
Oct 15, 2015 37.58 38.03 37.46 37.91 1,186,798 +0.19(+0.50%)
Oct 14, 2015 37.36 37.77 37.25 37.72 1,508,677 +0.50(+1.34%)
Oct 13, 2015 36.64 37.52 36.59 37.22 1,561,557 -0.33(-0.88%)
Oct 12, 2015 37.61 37.63 37.32 37.55 1,550,951 -0.04(-0.10%)
Oct 09, 2015 38.20 38.28 37.45 37.59 2,381,968 -0.15(-0.39%)
Oct 08, 2015 37.14 37.88 37.00 37.74 2,753,712 +0.26(+0.70%)
Oct 07, 2015 37.98 38.06 37.24 37.47 8,350,137 +1.00(+2.75%)
Oct 06, 2015 35.82 36.83 35.79 36.47 3,425,724 +1.18(+3.36%)
Oct 05, 2015 35.40 35.61 35.16 35.29 3,620,783 +0.77(+2.22%)
Oct 02, 2015 33.52 34.64 33.45 34.52 2,950,026 +1.50(+4.54%)
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.