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 (%)
Dec 31, 2015 44.73 44.95 44.95 44.95 1,039,000 -0.21(-0.47%)
Dec 30, 2015 45.51 45.74 45.03 45.16 1,141,623 -0.69(-1.50%)
Dec 29, 2015 45.86 46.16 45.62 45.85 2,316,305 +0.48(+1.06%)
Dec 28, 2015 45.45 45.54 45.11 45.37 1,036,204 -0.52(-1.13%)
Dec 24, 2015 46.12 45.89 45.89 45.89 835,000 -0.35(-0.76%)
Dec 23, 2015 45.82 46.24 45.53 46.24 2,586,863 +1.77(+3.98%)
Dec 22, 2015 44.52 44.88 44.38 44.47 2,527,350 -0.06(-0.13%)
Dec 21, 2015 45.29 45.40 44.21 44.53 3,031,686 +0.21(+0.47%)
Dec 18, 2015 44.70 44.85 44.19 44.32 1,910,382 -0.13(-0.29%)
Dec 17, 2015 45.54 45.56 44.37 44.45 1,743,650 -1.31(-2.86%)
Dec 16, 2015 45.67 46.07 45.16 45.76 1,414,690 -0.38(-0.82%)
Dec 15, 2015 46.18 46.60 46.03 46.14 1,855,068 +0.88(+1.94%)
Dec 14, 2015 45.04 45.46 44.73 45.26 2,271,758 -0.29(-0.64%)
Dec 11, 2015 46.73 46.35 45.38 45.55 3,402,181 -1.18(-2.53%)
Dec 10, 2015 46.94 47.68 46.71 46.73 1,832,981 +0.07(+0.15%)
Dec 09, 2015 46.91 47.90 46.28 46.66 1,753,766 +0.54(+1.17%)
Dec 08, 2015 45.89 46.68 45.65 46.12 2,353,954 -0.53(-1.14%)
Dec 07, 2015 46.64 46.66 46.07 46.65 2,486,802 -1.17(-2.45%)
Dec 04, 2015 47.74 47.82 46.94 47.82 2,288,250 -0.42(-0.87%)
Dec 03, 2015 49.38 49.41 48.00 48.24 2,362,497 -0.33(-0.68%)
Dec 02, 2015 49.67 50.01 48.57 48.57 3,355,716 -1.06(-2.14%)
Dec 01, 2015 49.58 49.95 49.47 49.63 1,494,211 +0.18(+0.36%)
Nov 30, 2015 49.71 49.90 49.45 49.45 1,457,575 +0.22(+0.45%)
Nov 27, 2015 49.40 49.48 49.20 49.23 1,053,355 +0.32(+0.65%)
Nov 25, 2015 48.89 48.91 48.91 48.91 868,000 -0.14(-0.29%)
Nov 24, 2015 48.54 49.34 48.51 49.05 1,297,623 +0.57(+1.18%)
Nov 23, 2015 48.46 48.72 48.24 48.48 1,189,283 -0.75(-1.52%)
Nov 20, 2015 49.90 50.09 49.03 49.23 1,373,312 -0.55(-1.10%)
Nov 19, 2015 49.68 50.10 49.59 49.78 1,008,668 -0.08(-0.16%)
Nov 18, 2015 49.79 50.10 49.29 49.86 1,467,022 +0.91(+1.86%)
Nov 17, 2015 49.18 49.51 48.78 48.95 2,155,906 -0.12(-0.24%)
Nov 16, 2015 47.92 49.17 47.85 49.07 2,216,038 +1.02(+2.12%)
Nov 13, 2015 47.65 48.13 47.18 48.05 1,366,842 -0.08(-0.17%)
Nov 12, 2015 48.38 49.02 48.13 48.13 1,966,129 -1.01(-2.06%)
Nov 11, 2015 49.64 49.74 49.07 49.14 2,169,342 -0.44(-0.89%)
Nov 10, 2015 49.03 49.71 48.92 49.58 1,037,393 +0.05(+0.10%)
Nov 09, 2015 49.96 50.16 49.27 49.53 1,018,117 -0.48(-0.96%)
Nov 06, 2015 49.73 50.01 49.27 50.01 780,489 -0.11(-0.22%)
Nov 05, 2015 50.09 50.50 49.75 50.12 1,348,954 -0.13(-0.26%)
Nov 04, 2015 50.57 50.80 49.95 50.25 1,151,429 -0.50(-0.99%)
Nov 03, 2015 49.79 51.19 49.61 50.75 2,194,036 +1.09(+2.19%)
Nov 02, 2015 48.90 49.66 48.82 49.66 1,346,724 +1.43(+2.96%)
Oct 30, 2015 48.46 48.78 48.23 48.23 1,183,692 -0.22(-0.45%)
Oct 29, 2015 47.91 48.67 47.89 48.45 1,037,496 -0.14(-0.29%)
Oct 28, 2015 48.24 49.43 47.92 48.59 1,438,764 +0.38(+0.79%)
Oct 27, 2015 47.91 48.47 47.67 48.21 2,816,465 -0.69(-1.41%)
Oct 26, 2015 49.49 49.51 48.86 48.90 1,775,935 -1.49(-2.96%)
Oct 23, 2015 50.23 50.46 49.88 50.39 1,352,275 -0.37(-0.73%)
Oct 22, 2015 50.31 50.79 50.24 50.76 1,453,565 +0.41(+0.81%)
Oct 21, 2015 50.90 51.03 50.27 50.35 3,271,839 -0.10(-0.20%)
Oct 20, 2015 49.98 50.63 49.85 50.45 1,298,768 -0.41(-0.81%)
Oct 19, 2015 51.05 51.08 50.46 50.86 1,709,275 -1.11(-2.14%)
Oct 16, 2015 52.03 52.13 51.47 51.97 797,819 +0.13(+0.25%)
Oct 15, 2015 51.39 52.00 51.22 51.84 867,924 +0.26(+0.50%)
Oct 14, 2015 51.09 51.65 50.94 51.58 1,103,319 +0.68(+1.34%)
Oct 13, 2015 50.10 51.30 50.04 50.90 1,141,991 -0.45(-0.88%)
Oct 12, 2015 51.43 51.46 51.03 51.35 1,134,235 -0.05(-0.10%)
Oct 09, 2015 52.23 52.34 51.21 51.40 1,741,970 -0.20(-0.39%)
Oct 08, 2015 50.78 51.80 50.60 51.60 2,013,832 +0.36(+0.70%)
Oct 07, 2015 51.93 52.05 50.92 51.24 6,106,584 +1.37(+2.75%)
Oct 06, 2015 48.98 50.36 48.94 49.87 2,505,285 +1.62(+3.36%)
Oct 05, 2015 48.41 48.69 48.08 48.25 2,647,935 +1.05(+2.22%)
Oct 02, 2015 45.83 47.36 45.74 47.20 2,157,400 +2.05(+4.54%)
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.