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, 2015 35.81 35.81 34.94 35.40 2,068,640 -0.41(-1.15%)
Jun 29, 2015 35.99 36.48 35.67 35.81 2,000,393 -1.69(-4.51%)
Jun 26, 2015 37.61 37.71 37.16 37.50 988,759 +0.17(+0.46%)
Jun 25, 2015 37.51 37.51 37.14 37.33 833,237 -0.01(-0.02%)
Jun 24, 2015 37.24 37.57 37.24 37.34 1,351,673 +0.08(+0.21%)
Jun 23, 2015 36.98 37.27 36.98 37.26 774,342 +0.24(+0.66%)
Jun 22, 2015 36.96 37.44 36.75 37.01 1,829,400 +1.09(+3.05%)
Jun 19, 2015 36.08 36.23 35.87 35.92 787,642 -0.20(-0.56%)
Jun 18, 2015 36.24 36.97 36.12 36.12 1,397,600 -0.02(-0.06%)
Jun 17, 2015 36.08 36.23 35.67 36.14 5,290,099 +0.50(+1.39%)
Jun 16, 2015 35.28 35.75 35.26 35.64 2,886,578 -0.14(-0.40%)
Jun 15, 2015 35.37 35.76 35.35 35.79 1,292,777 -0.17(-0.48%)
Jun 12, 2015 35.98 36.26 35.64 35.96 1,062,607 -0.80(-2.17%)
Jun 11, 2015 36.85 37.04 36.51 36.76 923,827 +0.22(+0.61%)
Jun 10, 2015 36.57 36.96 36.38 36.54 1,458,211 +0.93(+2.61%)
Jun 09, 2015 35.51 35.85 35.32 35.61 1,206,590 -0.22(-0.62%)
Jun 08, 2015 35.67 35.92 35.54 35.83 2,314,238 -0.20(-0.56%)
Jun 05, 2015 35.54 36.22 35.49 36.03 1,840,786 -0.11(-0.30%)
Jun 04, 2015 36.47 37.01 36.14 36.14 1,144,088 -0.63(-1.72%)
Jun 03, 2015 36.87 37.23 36.77 36.77 1,211,251 +0.23(+0.62%)
Jun 02, 2015 36.41 36.77 36.35 36.55 1,501,273 +0.75(+2.10%)
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.