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, 2016 36.67 36.92 36.39 36.55 1,248,939 -0.36(-0.98%)
May 27, 2016 36.85 36.91 36.91 36.91 1,010,351 -0.22(-0.59%)
May 26, 2016 37.43 37.54 37.09 37.13 1,560,067 +0.07(+0.18%)
May 25, 2016 36.72 37.25 36.70 37.06 2,472,999 +0.81(+2.22%)
May 24, 2016 36.16 36.39 36.05 36.25 3,289,984 +0.41(+1.16%)
May 23, 2016 35.71 36.11 35.69 35.84 2,729,231 -0.38(-1.06%)
May 20, 2016 36.23 36.44 36.08 36.22 1,180,034 +0.24(+0.67%)
May 19, 2016 35.56 36.03 35.36 35.98 5,268,942 -0.28(-0.77%)
May 18, 2016 36.57 36.95 36.26 36.26 2,870,671 -0.55(-1.49%)
May 17, 2016 36.57 36.92 36.42 36.81 2,425,098 -0.14(-0.39%)
May 16, 2016 36.76 37.03 36.76 36.95 1,213,114 +0.69(+1.91%)
May 13, 2016 36.35 36.73 36.13 36.26 1,902,323 -0.68(-1.84%)
May 12, 2016 37.58 37.64 36.65 36.94 2,204,232 +0.20(+0.55%)
May 11, 2016 36.49 37.03 36.37 36.73 1,360,167 -0.17(-0.45%)
May 10, 2016 36.16 36.90 36.15 36.90 1,636,584 +0.76(+2.10%)
May 09, 2016 36.51 36.57 36.02 36.14 3,091,473 -0.69(-1.88%)
May 06, 2016 36.21 37.05 36.18 36.83 2,132,551 +0.29(+0.78%)
May 05, 2016 36.63 36.88 36.24 36.55 1,629,752 +0.00(+0.00%)
May 04, 2016 36.56 36.75 36.40 36.55 1,758,439 -0.53(-1.44%)
May 03, 2016 37.44 37.53 36.96 37.08 1,724,581 -1.21(-3.17%)
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.