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, 2017 41.82 42.02 41.57 41.62 2,334,234 -0.41(-0.98%)
May 30, 2017 42.18 42.26 41.96 42.04 1,271,639 -0.14(-0.34%)
May 26, 2017 41.93 42.23 41.90 42.18 1,071,778 +0.10(+0.25%)
May 25, 2017 42.63 42.85 41.96 42.08 1,640,508 -0.61(-1.44%)
May 24, 2017 42.75 42.90 42.59 42.69 1,748,330 -0.18(-0.41%)
May 23, 2017 43.18 43.25 42.84 42.86 1,317,799 -0.37(-0.85%)
May 22, 2017 43.49 43.54 43.17 43.23 2,369,891 +0.02(+0.04%)
May 19, 2017 43.08 43.25 42.95 43.22 2,736,550 +0.63(+1.48%)
May 18, 2017 42.58 42.88 42.45 42.59 4,624,004 +0.12(+0.28%)
May 17, 2017 42.91 43.07 42.47 42.47 5,219,575 -0.48(-1.11%)
May 16, 2017 42.02 43.00 42.74 42.94 7,250,959 +0.92(+2.20%)
May 15, 2017 42.44 42.47 42.01 42.02 4,993,898 +0.46(+1.11%)
May 12, 2017 41.34 41.70 41.27 41.56 1,450,662 +0.28(+0.67%)
May 11, 2017 41.34 41.43 41.07 41.28 1,076,569 -0.27(-0.65%)
May 10, 2017 41.67 41.77 41.49 41.55 1,484,431 +0.30(+0.73%)
May 09, 2017 41.61 41.70 41.14 41.25 2,095,856 -0.49(-1.16%)
May 08, 2017 41.70 41.79 41.50 41.73 3,266,162 -0.31(-0.74%)
May 05, 2017 41.44 42.08 41.40 42.05 3,456,851 +1.07(+2.60%)
May 04, 2017 40.88 41.01 40.64 40.98 5,691,644 +0.47(+1.16%)
May 03, 2017 40.58 40.70 40.42 40.51 3,282,488 -0.03(-0.08%)
May 02, 2017 40.76 40.79 40.49 40.54 3,464,211 -0.14(-0.33%)
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.