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 (%)
Jul 31, 2015 35.90 35.91 35.34 35.49 2,242,085 +0.06(+0.18%)
Jul 30, 2015 35.64 35.71 35.10 35.42 1,406,971 +0.17(+0.49%)
Jul 29, 2015 34.47 35.28 34.47 35.25 4,101,497 +0.63(+1.81%)
Jul 28, 2015 34.13 34.62 33.99 34.62 2,236,849 +0.55(+1.61%)
Jul 27, 2015 34.44 34.44 34.01 34.08 3,011,599 -0.41(-1.19%)
Jul 24, 2015 35.00 35.05 34.46 34.49 5,096,220 -0.64(-1.82%)
Jul 23, 2015 35.21 35.47 35.09 35.13 1,623,689 -0.04(-0.10%)
Jul 22, 2015 35.03 35.16 34.81 35.16 2,297,296 -0.39(-1.09%)
Jul 21, 2015 35.62 35.90 35.49 35.55 3,249,864 +0.27(+0.78%)
Jul 20, 2015 35.64 35.72 35.28 35.28 1,198,286 -0.28(-0.79%)
Jul 17, 2015 35.96 35.97 35.49 35.56 1,392,887 -0.11(-0.30%)
Jul 16, 2015 35.98 36.12 35.67 35.67 2,151,996 +0.25(+0.71%)
Jul 15, 2015 35.80 35.89 35.27 35.41 964,409 -0.54(-1.50%)
Jul 14, 2015 35.50 35.95 35.44 35.95 2,784,771 +0.71(+2.00%)
Jul 13, 2015 35.53 35.62 35.25 35.25 1,296,853 -0.56(-1.57%)
Jul 10, 2015 36.07 36.09 35.31 35.81 3,616,025 +1.56(+4.54%)
Jul 09, 2015 34.46 34.67 34.06 34.26 1,571,304 +0.58(+1.73%)
Jul 08, 2015 33.77 33.90 33.30 33.67 1,570,840 -0.54(-1.58%)
Jul 07, 2015 33.66 34.33 33.12 34.21 2,547,094 +0.20(+0.59%)
Jul 06, 2015 34.27 34.58 33.88 34.01 1,636,611 -0.99(-2.82%)
Jul 02, 2015 35.24 35.00 35.00 35.00 841,729 +0.27(+0.79%)
Jul 01, 2015 35.26 35.27 34.63 34.72 1,239,030 -0.68(-1.91%)
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%)
Jun 01, 2015 35.91 35.97 35.53 35.80 1,139,892 -0.08(-0.22%)
May 29, 2015 36.24 36.43 35.79 35.87 1,491,272 -0.48(-1.31%)
May 28, 2015 36.28 36.45 35.84 36.35 1,532,356 -0.30(-0.81%)
May 27, 2015 36.02 36.82 35.96 36.65 3,333,252 +0.60(+1.68%)
May 26, 2015 36.63 36.64 36.03 36.05 1,929,752 -1.26(-3.37%)
May 22, 2015 37.38 37.30 37.30 37.30 1,004,888 -0.57(-1.50%)
May 21, 2015 37.58 37.89 37.52 37.87 827,204 +0.39(+1.04%)
May 20, 2015 37.32 37.61 37.16 37.48 782,122 +0.31(+0.82%)
May 19, 2015 37.52 37.61 37.17 37.17 1,452,140 -0.31(-0.82%)
May 18, 2015 37.41 37.59 37.25 37.48 1,096,696 -0.57(-1.49%)
May 15, 2015 37.48 38.05 37.30 38.05 1,025,526 +0.09(+0.22%)
May 14, 2015 38.17 38.44 37.88 37.96 1,486,860 +0.21(+0.56%)
May 13, 2015 38.29 38.37 37.57 37.75 1,601,338 +0.21(+0.57%)
May 12, 2015 37.30 37.62 37.25 37.54 1,133,057 +0.04(+0.09%)
May 11, 2015 37.62 37.75 37.31 37.50 1,267,503 -0.70(-1.84%)
May 08, 2015 38.17 38.33 37.89 38.20 1,154,492 +0.80(+2.13%)
May 07, 2015 37.53 37.55 36.99 37.41 1,581,885 -0.88(-2.30%)
May 06, 2015 38.33 38.74 38.13 38.29 1,852,725 +0.53(+1.39%)
May 05, 2015 38.01 38.28 37.69 37.76 2,143,858 -0.43(-1.13%)
May 04, 2015 38.33 38.48 38.10 38.20 1,398,722 -0.40(-1.03%)
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.