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 (%)
Apr 30, 2015 54.00 54.47 53.68 54.10 814,773 -0.02(-0.04%)
Apr 29, 2015 53.79 54.61 53.35 54.12 1,836,857 -0.36(-0.66%)
Apr 28, 2015 54.69 54.77 54.05 54.48 1,871,803 +1.27(+2.39%)
Apr 27, 2015 53.21 53.59 53.12 53.21 1,813,348 +1.34(+2.58%)
Apr 24, 2015 52.03 52.22 51.56 51.87 978,975 -0.45(-0.86%)
Apr 23, 2015 51.82 52.60 51.77 52.32 1,779,253 +0.31(+0.60%)
Apr 22, 2015 51.73 52.02 51.30 52.01 1,617,196 -0.23(-0.44%)
Apr 21, 2015 52.59 52.73 52.03 52.24 1,072,899 -0.38(-0.72%)
Apr 20, 2015 52.55 53.17 52.47 52.62 1,210,101 -0.20(-0.38%)
Apr 17, 2015 52.42 52.92 52.37 52.82 1,035,249 -0.38(-0.71%)
Apr 16, 2015 53.39 53.47 52.71 53.20 905,075 -0.16(-0.30%)
Apr 15, 2015 52.76 53.36 52.53 53.36 2,473,848 +1.35(+2.60%)
Apr 14, 2015 51.62 52.18 51.52 52.01 800,559 +0.92(+1.80%)
Apr 13, 2015 51.62 51.80 51.09 51.09 768,060 -0.32(-0.62%)
Apr 10, 2015 51.25 51.62 51.15 51.41 708,702 +0.14(+0.27%)
Apr 09, 2015 51.05 51.37 50.91 51.27 1,255,786 +0.49(+0.96%)
Apr 08, 2015 51.67 51.73 50.58 50.78 2,152,718 -0.42(-0.82%)
Apr 07, 2015 51.47 52.00 51.20 51.20 1,029,007 +0.48(+0.95%)
Apr 06, 2015 50.31 51.12 50.31 50.72 694,328 +0.71(+1.42%)
Apr 02, 2015 49.95 50.01 50.01 50.01 2,975,000 +0.25(+0.50%)
Apr 01, 2015 50.16 50.28 49.65 49.76 2,454,492 +0.10(+0.20%)
Mar 31, 2015 49.70 50.14 49.52 49.66 1,507,998 -1.08(-2.13%)
Mar 30, 2015 51.04 51.21 50.67 50.74 903,576 -0.08(-0.16%)
Mar 27, 2015 50.14 50.90 49.86 50.82 2,467,940 +0.09(+0.18%)
Mar 26, 2015 50.96 51.14 50.22 50.73 1,935,274 -0.21(-0.41%)
Mar 25, 2015 51.38 51.49 50.72 50.94 2,344,532 -0.13(-0.25%)
Mar 24, 2015 51.46 51.50 50.87 51.07 753,793 -0.12(-0.23%)
Mar 23, 2015 51.40 51.55 50.98 51.19 1,165,754 +0.54(+1.07%)
Mar 20, 2015 50.23 51.36 50.01 50.65 2,055,879 +1.87(+3.83%)
Mar 19, 2015 48.69 48.97 48.39 48.78 746,316 -0.55(-1.11%)
Mar 18, 2015 47.96 49.57 47.73 49.33 1,440,075 +1.30(+2.71%)
Mar 17, 2015 47.96 48.20 47.79 48.03 1,082,011 +0.55(+1.16%)
Mar 16, 2015 46.94 47.48 46.79 47.48 895,424 +0.32(+0.68%)
Mar 13, 2015 47.34 47.43 46.61 47.16 1,560,224 -1.08(-2.24%)
Mar 12, 2015 48.79 48.86 48.08 48.24 1,082,316 +0.23(+0.48%)
Mar 11, 2015 48.23 48.38 47.65 48.01 2,742,207 -0.48(-0.99%)
Mar 10, 2015 48.98 49.15 48.49 48.49 2,280,009 -1.93(-3.83%)
Mar 09, 2015 50.71 50.90 50.42 50.42 1,124,426 -0.35(-0.69%)
Mar 06, 2015 51.26 51.42 50.75 50.77 1,127,160 -1.40(-2.68%)
Mar 05, 2015 52.72 52.75 52.12 52.17 929,285 -0.65(-1.23%)
Mar 04, 2015 52.56 52.82 52.18 52.82 764,534 -0.27(-0.51%)
Mar 03, 2015 52.42 53.06 52.29 53.09 951,466 +0.24(+0.45%)
Mar 02, 2015 53.42 53.44 52.60 52.85 1,263,033 -0.78(-1.45%)
Feb 27, 2015 53.63 54.24 53.47 53.63 3,951,764 +0.65(+1.23%)
Feb 26, 2015 52.92 53.19 52.78 52.98 1,158,808 -0.94(-1.74%)
Feb 25, 2015 53.25 54.02 52.98 53.92 1,403,217 +0.44(+0.82%)
Feb 24, 2015 53.07 53.72 52.73 53.48 1,157,321 +1.22(+2.33%)
Feb 23, 2015 52.25 52.75 52.00 52.26 1,263,156 -0.62(-1.17%)
Feb 20, 2015 51.89 53.04 51.62 52.88 3,831,992 +0.72(+1.38%)
Feb 19, 2015 52.27 52.57 51.83 52.16 1,854,779 -1.54(-2.87%)
Feb 18, 2015 53.74 54.06 53.33 53.70 1,479,895 -0.70(-1.29%)
Feb 17, 2015 53.83 54.47 53.25 54.40 1,123,206 +0.26(+0.48%)
Feb 13, 2015 54.03 54.14 54.14 54.14 1,189,000 -0.36(-0.66%)
Feb 12, 2015 53.90 54.66 53.75 54.50 2,401,177 +1.18(+2.21%)
Feb 11, 2015 53.06 53.50 52.53 53.32 1,067,115 -0.63(-1.17%)
Feb 10, 2015 53.95 54.12 52.96 53.95 1,096,903 +0.00(+0.00%)
Feb 09, 2015 53.57 54.59 53.57 53.95 2,040,354 +0.28(+0.52%)
Feb 06, 2015 54.30 54.53 53.64 53.67 2,549,476 -1.14(-2.08%)
Feb 05, 2015 54.47 55.24 54.24 54.81 1,521,115 +0.74(+1.37%)
Feb 04, 2015 54.07 54.66 53.70 54.07 1,685,102 -1.39(-2.51%)
Feb 03, 2015 54.98 55.86 54.93 55.46 2,259,153 +1.70(+3.16%)
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.