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 (%)
Mar 31, 2016 34.44 34.68 34.16 34.21 1,039,474 -0.65(-1.86%)
Mar 30, 2016 35.14 35.44 34.73 34.86 1,930,176 +0.52(+1.51%)
Mar 29, 2016 33.79 34.41 33.64 34.34 2,405,744 +0.37(+1.09%)
Mar 28, 2016 34.32 34.36 33.89 33.97 694,177 -0.14(-0.40%)
Mar 24, 2016 33.37 34.11 34.11 34.11 3,725,420 -0.19(-0.55%)
Mar 23, 2016 34.96 34.96 34.17 34.29 1,463,799 -0.54(-1.56%)
Mar 22, 2016 35.19 35.08 34.54 34.84 5,533,201 -0.35(-1.01%)
Mar 21, 2016 35.42 35.63 35.03 35.19 3,675,499 -0.83(-2.30%)
Mar 18, 2016 35.96 36.15 35.84 36.02 2,280,189 +0.23(+0.65%)
Mar 17, 2016 35.60 36.08 35.45 35.78 2,639,107 +0.77(+2.19%)
Mar 16, 2016 34.27 35.21 34.26 35.02 2,693,880 +0.65(+1.89%)
Mar 15, 2016 34.17 34.52 34.08 34.37 1,226,798 -0.60(-1.72%)
Mar 14, 2016 34.82 35.02 34.51 34.97 1,707,064 -0.35(-0.99%)
Mar 11, 2016 34.77 35.32 34.75 35.32 2,512,064 +1.42(+4.18%)
Mar 10, 2016 34.36 34.58 33.85 33.90 3,755,008 -0.63(-1.83%)
Mar 09, 2016 34.27 34.63 34.13 34.53 11,153,460 +0.23(+0.67%)
Mar 08, 2016 34.95 34.98 34.29 34.30 2,620,379 -0.74(-2.12%)
Mar 07, 2016 34.26 35.35 34.26 35.04 10,654,184 -0.09(-0.25%)
Mar 04, 2016 34.65 35.21 34.56 35.13 3,797,269 +0.69(+2.00%)
Mar 03, 2016 33.96 34.49 33.81 34.44 4,564,617 +0.34(+1.00%)
Mar 02, 2016 33.34 34.20 33.28 34.10 2,618,218 +0.30(+0.88%)
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.