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 (%)
Jun 30, 2014 48.90 49.46 48.86 49.28 867,981 +0.00(+0.00%)
Jun 27, 2014 49.25 49.32 48.99 49.28 740,261 +0.01(+0.01%)
Jun 26, 2014 49.46 49.47 48.46 49.27 1,420,807 -0.63(-1.27%)
Jun 25, 2014 49.97 50.06 49.61 49.91 1,099,476 -0.08(-0.16%)
Jun 24, 2014 50.65 50.66 49.96 49.99 3,349,467 -0.44(-0.87%)
Jun 23, 2014 50.42 50.59 50.25 50.43 1,248,705 +0.46(+0.93%)
Jun 20, 2014 50.11 50.21 49.96 49.96 1,122,879 +0.31(+0.63%)
Jun 19, 2014 49.81 50.06 49.61 49.65 1,464,896 +0.52(+1.06%)
Jun 18, 2014 48.97 49.21 48.82 49.13 1,200,020 +0.68(+1.41%)
Jun 17, 2014 48.15 48.66 48.09 48.45 1,304,426 -0.30(-0.62%)
Jun 16, 2014 48.80 48.93 48.57 48.75 966,011 -0.12(-0.25%)
Jun 13, 2014 48.89 49.00 48.76 48.87 891,602 +0.46(+0.96%)
Jun 12, 2014 48.19 48.64 48.17 48.41 1,167,062 +0.54(+1.13%)
Jun 11, 2014 47.92 47.96 47.73 47.87 790,166 -0.27(-0.55%)
Jun 10, 2014 47.88 48.13 47.80 48.13 822,805 -0.31(-0.65%)
Jun 06, 2014 48.30 48.56 48.13 48.45 904,269 +0.46(+0.97%)
Jun 05, 2014 47.57 48.09 47.33 47.98 2,218,813 +1.19(+2.55%)
Jun 04, 2014 47.19 47.25 46.79 46.79 1,583,159 -0.89(-1.86%)
Jun 03, 2014 47.59 47.74 47.51 47.68 927,221 -0.14(-0.30%)
Jun 02, 2014 47.90 47.91 47.66 47.82 599,719 +0.42(+0.88%)
May 30, 2014 47.53 47.73 47.40 47.40 1,010,124 -0.23(-0.47%)
May 29, 2014 47.54 47.64 47.43 47.63 1,010,197 +0.09(+0.19%)
May 28, 2014 47.43 47.66 47.28 47.54 1,269,536 -0.37(-0.76%)
May 27, 2014 47.84 48.05 47.74 47.90 1,128,891 -0.20(-0.42%)
May 23, 2014 48.01 48.11 48.11 48.11 924,970 +0.15(+0.31%)
May 22, 2014 47.86 47.99 47.79 47.96 661,004 -0.00(-0.00%)
May 21, 2014 48.10 48.13 47.89 47.96 1,919,007 +0.50(+1.05%)
May 20, 2014 47.68 47.78 47.37 47.46 1,720,405 -0.54(-1.12%)
May 19, 2014 48.33 48.35 47.96 48.00 2,179,299 +0.10(+0.21%)
May 16, 2014 47.94 48.13 47.74 47.90 1,456,494 +0.48(+1.01%)
May 15, 2014 47.75 47.76 47.16 47.42 1,629,883 -0.45(-0.93%)
May 14, 2014 47.90 48.13 47.80 47.86 2,220,559 -0.22(-0.46%)
May 13, 2014 48.16 48.21 47.83 48.09 1,599,578 -0.34(-0.70%)
May 12, 2014 48.52 48.59 48.30 48.42 2,496,602 +0.11(+0.22%)
May 09, 2014 48.71 48.73 48.23 48.32 1,541,306 -0.75(-1.53%)
May 08, 2014 49.00 49.60 48.82 49.06 2,353,767 +0.66(+1.37%)
May 07, 2014 48.30 48.59 48.11 48.40 1,491,936 +0.76(+1.60%)
May 06, 2014 47.95 47.97 47.51 47.64 1,540,583 -0.24(-0.49%)
May 05, 2014 47.34 47.93 47.26 47.88 958,757 +0.34(+0.71%)
May 02, 2014 47.52 47.78 47.39 47.54 4,802,064 -0.26(-0.55%)
May 01, 2014 47.83 47.90 47.56 47.80 1,583,293 -0.26(-0.53%)
Apr 30, 2014 47.98 48.17 47.38 48.06 4,993,277 +0.61(+1.28%)
Apr 29, 2014 47.53 48.01 47.41 47.45 3,098,760 +0.45(+0.95%)
Apr 28, 2014 46.70 47.08 46.50 47.01 3,992,133 +0.80(+1.72%)
Apr 25, 2014 46.31 46.41 46.11 46.21 1,223,602 -0.01(-0.01%)
Apr 24, 2014 46.36 46.59 46.02 46.22 2,056,653 +0.35(+0.76%)
Apr 23, 2014 46.27 46.31 45.69 45.87 1,200,781 -0.45(-0.96%)
Apr 22, 2014 46.19 46.31 46.11 46.31 1,364,303 +0.28(+0.62%)
Apr 21, 2014 46.06 46.12 45.95 46.03 507,093 +0.10(+0.22%)
Apr 17, 2014 45.77 45.93 45.93 45.93 2,275,368 +0.21(+0.46%)
Apr 16, 2014 45.84 45.87 45.48 45.72 838,253 +0.02(+0.04%)
Apr 15, 2014 46.08 46.08 45.27 45.70 1,244,809 +0.01(+0.01%)
Apr 14, 2014 45.31 45.89 45.29 45.69 1,077,866 +1.03(+2.30%)
Apr 11, 2014 44.54 44.91 44.36 44.67 850,937 +0.16(+0.35%)
Apr 10, 2014 45.11 45.20 44.39 44.51 1,083,724 -0.86(-1.89%)
Apr 09, 2014 45.46 45.58 45.23 45.37 1,591,532 +0.49(+1.08%)
Apr 08, 2014 44.58 44.96 44.44 44.88 1,021,490 +0.63(+1.43%)
Apr 07, 2014 44.67 44.75 44.16 44.25 930,366 -0.45(-1.01%)
Apr 04, 2014 44.88 45.03 44.64 44.70 876,285 +0.30(+0.68%)
Apr 03, 2014 44.53 44.62 44.34 44.40 1,566,795 +0.01(+0.02%)
Apr 02, 2014 44.54 44.62 44.30 44.39 737,929 -0.14(-0.30%)
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.