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 (%)
Feb 27, 2015 37.57 38.00 37.46 37.57 5,640,312 +0.46(+1.23%)
Feb 26, 2015 37.08 37.27 36.98 37.12 1,653,954 -0.66(-1.74%)
Feb 25, 2015 37.31 37.85 37.12 37.78 2,002,797 +0.31(+0.82%)
Feb 24, 2015 37.18 37.64 36.94 37.47 1,651,832 +0.85(+2.33%)
Feb 23, 2015 36.61 36.96 36.43 36.61 1,802,889 -0.43(-1.17%)
Feb 20, 2015 36.36 37.16 36.17 37.05 5,469,362 +0.50(+1.38%)
Feb 19, 2015 36.62 36.83 36.31 36.54 2,647,306 -1.08(-2.87%)
Feb 18, 2015 37.65 37.88 37.36 37.62 2,112,238 -0.49(-1.29%)
Feb 17, 2015 37.71 38.16 37.31 38.11 1,603,140 +0.18(+0.48%)
Feb 13, 2015 37.85 37.93 37.93 37.93 1,697,047 -0.25(-0.66%)
Feb 12, 2015 37.76 38.30 37.66 38.18 3,427,175 +0.83(+2.21%)
Feb 11, 2015 37.18 37.48 36.80 37.36 1,523,082 -0.44(-1.17%)
Feb 10, 2015 37.80 37.92 37.11 37.80 1,565,598 +0.00(+0.00%)
Feb 09, 2015 37.53 38.25 37.53 37.80 2,912,176 +0.20(+0.52%)
Feb 06, 2015 38.04 38.21 37.58 37.60 3,638,840 -0.80(-2.08%)
Feb 05, 2015 38.16 38.70 38.00 38.40 2,171,071 +0.52(+1.37%)
Feb 04, 2015 37.88 38.30 37.62 37.88 2,405,128 -0.97(-2.51%)
Feb 03, 2015 38.52 39.14 38.49 38.86 3,224,465 +1.19(+3.16%)
Feb 02, 2015 37.20 37.78 37.18 37.67 2,910,933 +1.58(+4.37%)
Jan 30, 2015 35.86 36.67 35.80 36.09 2,819,005 -0.11(-0.31%)
Jan 29, 2015 35.76 36.20 35.31 36.20 3,116,851 +0.77(+2.18%)
Jan 28, 2015 36.43 36.43 35.40 35.43 2,349,638 -1.77(-4.76%)
Jan 27, 2015 36.75 37.22 36.61 37.20 2,118,524 +0.27(+0.72%)
Jan 26, 2015 36.36 37.23 36.11 36.94 4,436,580 +1.06(+2.95%)
Jan 23, 2015 35.86 36.43 35.77 35.88 1,886,430 -0.52(-1.42%)
Jan 22, 2015 36.18 36.52 35.90 36.40 2,955,969 +0.22(+0.60%)
Jan 21, 2015 35.46 36.29 35.36 36.18 5,809,340 +0.96(+2.73%)
Jan 20, 2015 35.46 35.50 35.03 35.22 2,486,889 -0.45(-1.26%)
Jan 16, 2015 34.72 35.67 34.71 35.67 5,037,933 +1.37(+4.00%)
Jan 15, 2015 34.11 34.68 33.99 34.30 6,191,335 +0.19(+0.55%)
Jan 14, 2015 33.92 34.36 33.64 34.11 2,673,460 +0.11(+0.33%)
Jan 13, 2015 34.21 34.46 33.63 33.99 2,585,205 +0.05(+0.14%)
Jan 12, 2015 34.01 34.30 33.41 33.95 3,418,010 -0.13(-0.39%)
Jan 09, 2015 34.55 34.61 33.77 34.08 3,582,995 -0.69(-1.99%)
Jan 08, 2015 34.57 35.19 34.35 34.77 2,926,658 +0.91(+2.69%)
Jan 07, 2015 33.83 34.18 33.52 33.86 3,385,633 +0.47(+1.41%)
Jan 06, 2015 33.61 34.23 33.15 33.39 6,291,886 -0.28(-0.83%)
Jan 05, 2015 34.41 34.46 33.31 33.67 6,013,635 -2.17(-6.06%)
Jan 02, 2015 35.88 35.99 35.43 35.84 1,890,713 -0.03(-0.08%)
Dec 31, 2014 36.10 35.87 35.87 35.87 1,747,002 -0.22(-0.62%)
Dec 30, 2014 36.64 36.70 36.10 36.10 3,101,950 -0.85(-2.31%)
Dec 29, 2014 36.81 37.40 36.73 36.95 3,825,917 -0.29(-0.77%)
Dec 26, 2014 37.11 37.49 37.10 37.24 1,085,089 +0.07(+0.19%)
Dec 24, 2014 37.18 37.17 37.17 37.17 1,221,759 -0.20(-0.54%)
Dec 23, 2014 37.10 37.39 37.02 37.37 2,984,638 +0.59(+1.60%)
Dec 22, 2014 37.18 37.18 36.46 36.78 2,801,679 -0.58(-1.56%)
Dec 19, 2014 36.83 37.36 36.64 37.36 3,698,953 +0.22(+0.58%)
Dec 18, 2014 37.06 37.17 36.48 37.15 3,298,459 +0.82(+2.26%)
Dec 17, 2014 35.12 36.90 35.07 36.33 4,095,863 +1.70(+4.92%)
Dec 16, 2014 34.09 35.41 33.93 34.63 5,152,457 +0.48(+1.40%)
Dec 15, 2014 35.65 35.81 34.09 34.15 4,725,751 -0.97(-2.75%)
Dec 12, 2014 36.00 36.18 35.11 35.12 2,499,359 -0.77(-2.15%)
Dec 11, 2014 36.00 36.57 35.74 35.89 3,171,487 -0.37(-1.02%)
Dec 10, 2014 37.00 37.02 35.99 36.26 3,520,594 -0.83(-2.24%)
Dec 09, 2014 36.87 37.67 36.78 37.09 2,773,004 -0.30(-0.79%)
Dec 08, 2014 37.84 37.90 37.31 37.39 2,363,377 -0.94(-2.45%)
Dec 05, 2014 38.34 38.51 38.12 38.33 2,661,166 -0.28(-0.72%)
Dec 04, 2014 38.03 38.66 37.77 38.60 4,302,358 -0.46(-1.17%)
Dec 03, 2014 38.86 39.45 38.75 39.06 3,759,322 -0.27(-0.69%)
Dec 02, 2014 39.33 39.91 39.18 39.33 5,305,429 +0.52(+1.35%)
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.