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 (%)
May 31, 2018 50.24 50.47 49.86 50.24 1,777,982 +0.05(+0.10%)
May 30, 2018 49.87 50.29 49.29 50.19 2,188,027 +1.71(+3.52%)
May 29, 2018 48.41 49.27 48.36 48.49 6,400,623 -0.61(-1.25%)
May 25, 2018 49.10 49.10 49.10 0 -1.47(-2.90%)
May 24, 2018 50.49 50.70 50.21 50.57 3,820,435 -0.29(-0.57%)
May 23, 2018 50.97 51.02 50.53 50.86 6,172,883 -1.39(-2.66%)
May 22, 2018 52.66 52.94 52.16 52.25 2,579,797 -0.73(-1.38%)
May 21, 2018 53.14 53.23 52.96 52.98 2,463,290 -0.08(-0.16%)
May 18, 2018 53.41 53.51 53.04 53.06 1,151,172 +0.05(+0.09%)
May 17, 2018 52.94 53.35 52.87 53.01 1,105,245 +0.65(+1.23%)
May 16, 2018 52.47 52.69 52.20 52.37 2,087,492 -0.55(-1.03%)
May 15, 2018 52.82 53.03 52.56 52.91 1,673,637 -0.31(-0.58%)
May 14, 2018 53.12 53.33 53.02 53.22 1,040,277 +0.37(+0.71%)
May 11, 2018 52.46 52.85 52.41 52.85 1,252,775 +0.66(+1.27%)
May 10, 2018 51.74 52.19 51.70 52.18 1,464,665 +0.38(+0.74%)
May 09, 2018 51.44 51.94 51.42 51.80 1,688,027 +0.71(+1.39%)
May 08, 2018 51.31 51.35 50.72 51.09 2,285,573 -0.27(-0.53%)
May 07, 2018 51.69 52.19 51.31 51.36 1,168,771 -0.41(-0.80%)
May 04, 2018 51.31 51.88 51.26 51.78 1,065,019 +0.12(+0.22%)
May 03, 2018 51.34 51.71 51.12 51.66 825,640 +0.37(+0.73%)
May 02, 2018 51.70 51.70 51.21 51.29 1,036,087 -0.16(-0.31%)
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.