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 (%)
Feb 29, 2016	33.14	33.43	33.00	33.17	5,109,900	+0.00(+0.00%)
Feb 26, 2016	33.39	33.46	32.94	33.17	4,237,551	+0.25(+0.77%)
Feb 25, 2016	32.91	33.03	32.42	32.92	4,746,354	+0.33(+1.00%)
Feb 24, 2016	31.53	32.72	31.41	32.59	8,099,869	+0.10(+0.30%)
Feb 23, 2016	33.03	33.24	32.44	32.50	6,190,417	-1.20(-3.57%)
Feb 22, 2016	33.16	33.70	33.16	33.70	4,268,301	+0.61(+1.84%)
Feb 19, 2016	32.56	33.14	32.48	33.09	9,715,419	+0.42(+1.29%)
Feb 18, 2016	32.94	33.01	32.39	32.67	8,002,171	+0.15(+0.46%)
Feb 17, 2016	31.73	32.75	31.71	32.52	4,614,924	+0.88(+2.79%)
Feb 16, 2016	32.30	32.34	31.53	31.64	9,314,708	-0.26(-0.81%)
Feb 12, 2016	30.86	31.90	31.90	31.90	8,408,997	+1.76(+5.83%)
Feb 11, 2016	30.11	30.31	29.74	30.14	2,129,421	-0.22(-0.73%)
Feb 10, 2016	30.43	31.04	30.23	30.36	1,937,060	-0.36(-1.16%)
Feb 09, 2016	31.07	31.19	30.35	30.72	3,554,736	-1.06(-3.34%)
Feb 08, 2016	31.38	31.96	31.00	31.78	10,787,999	-0.47(-1.47%)
Feb 05, 2016	32.24	32.41	31.97	32.25	2,430,196	-0.32(-0.98%)
Feb 04, 2016	32.45	33.02	32.36	32.57	2,430,433	+0.60(+1.88%)
Feb 03, 2016	31.35	32.13	30.72	31.97	2,908,694	+1.15(+3.73%)
Feb 02, 2016	30.84	30.94	30.55	30.82	2,972,109	-1.57(-4.83%)

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.