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 (%)
Oct 31, 2016 37.22 37.28 36.90 37.00 1,482,934 -0.40(-1.06%)
Oct 28, 2016 37.21 37.72 37.15 37.40 1,500,493 -0.10(-0.27%)
Oct 27, 2016 37.58 37.75 37.38 37.50 1,238,913 +0.33(+0.90%)
Oct 26, 2016 37.00 37.29 36.86 37.17 2,337,356 -0.25(-0.66%)
Oct 25, 2016 37.52 37.72 37.31 37.41 2,137,446 -0.26(-0.70%)
Oct 24, 2016 37.75 38.06 37.33 37.68 3,805,655 +0.26(+0.68%)
Oct 21, 2016 37.10 37.45 37.02 37.42 1,845,731 -0.20(-0.54%)
Oct 20, 2016 37.65 37.93 37.44 37.62 2,447,521 +0.16(+0.41%)
Oct 19, 2016 37.38 37.65 37.26 37.47 1,989,216 -0.16(-0.41%)
Oct 18, 2016 37.69 37.69 37.41 37.62 1,487,326 +0.34(+0.91%)
Oct 17, 2016 37.25 37.38 37.05 37.28 1,859,979 -0.34(-0.91%)
Oct 14, 2016 37.90 38.06 37.55 37.62 2,965,262 +0.33(+0.87%)
Oct 13, 2016 36.97 37.41 36.86 37.30 1,304,965 -0.18(-0.48%)
Oct 12, 2016 37.42 37.53 37.21 37.48 2,046,043 +0.25(+0.67%)
Oct 11, 2016 37.90 37.94 36.98 37.23 2,121,619 -0.60(-1.60%)
Oct 10, 2016 37.59 37.91 37.57 37.83 2,863,559 +0.72(+1.94%)
Oct 07, 2016 37.55 37.59 36.97 37.11 1,814,319 -0.25(-0.66%)
Oct 06, 2016 37.38 37.51 37.24 37.36 5,436,113 -0.04(-0.10%)
Oct 05, 2016 37.51 37.53 37.25 37.40 1,284,513 +0.34(+0.92%)
Oct 04, 2016 37.26 37.48 36.83 37.06 3,071,538 +0.19(+0.50%)
Oct 03, 2016 36.93 36.98 36.75 36.87 1,738,536 -0.10(-0.27%)
Sep 30, 2016 36.67 37.07 36.50 36.97 3,020,899 +0.05(+0.13%)
Sep 29, 2016 37.10 37.32 36.71 36.93 2,824,741 +0.35(+0.95%)
Sep 28, 2016 35.83 36.64 35.47 36.58 2,467,012 +0.99(+2.79%)
Sep 27, 2016 35.31 35.76 35.16 35.59 3,138,978 -0.15(-0.41%)
Sep 26, 2016 35.91 36.10 35.73 35.73 1,819,815 -0.33(-0.92%)
Sep 23, 2016 36.42 36.60 36.02 36.07 1,947,338 -0.82(-2.23%)
Sep 22, 2016 37.04 37.14 36.83 36.89 2,814,219 +0.87(+2.41%)
Sep 21, 2016 35.42 36.02 35.30 36.02 1,731,075 +0.71(+2.01%)
Sep 20, 2016 35.50 35.61 35.25 35.31 1,263,406 -0.15(-0.43%)
Sep 19, 2016 35.39 35.76 35.33 35.46 4,401,304 +0.48(+1.38%)
Sep 16, 2016 34.75 35.02 34.69 34.98 5,361,055 -0.82(-2.28%)
Sep 15, 2016 35.36 35.86 35.12 35.80 4,756,278 +0.20(+0.56%)
Sep 14, 2016 35.68 36.12 35.52 35.60 2,256,321 -0.64(-1.77%)
Sep 13, 2016 36.64 36.74 36.05 36.24 3,288,834 -1.18(-3.16%)
Sep 12, 2016 36.77 37.59 36.66 37.43 1,332,394 +0.18(+0.49%)
Sep 09, 2016 37.73 37.78 37.18 37.24 1,418,762 -1.03(-2.70%)
Sep 08, 2016 37.89 38.37 37.78 38.27 1,424,714 +0.11(+0.28%)
Sep 07, 2016 38.27 38.33 38.12 38.17 1,605,275 +0.25(+0.66%)
Sep 06, 2016 37.74 38.00 37.64 37.91 1,651,668 +0.51(+1.37%)
Sep 02, 2016 37.24 37.40 37.40 37.40 1,268,946 +0.91(+2.49%)
Sep 01, 2016 36.38 36.52 36.17 36.49 1,217,702 +0.01(+0.02%)
Aug 31, 2016 36.88 36.99 36.42 36.49 1,387,080 -0.57(-1.55%)
Aug 30, 2016 37.09 37.27 37.00 37.06 851,200 +0.15(+0.41%)
Aug 29, 2016 36.62 37.01 36.61 36.91 1,228,442 -0.15(-0.39%)
Aug 26, 2016 37.15 37.78 36.84 37.05 1,853,781 +0.34(+0.94%)
Aug 25, 2016 36.71 36.89 36.62 36.71 1,160,437 -0.05(-0.15%)
Aug 24, 2016 36.87 36.94 36.61 36.76 1,774,564 -0.09(-0.25%)
Aug 23, 2016 36.88 37.12 36.85 36.85 1,391,263 +0.10(+0.27%)
Aug 22, 2016 36.92 36.98 36.70 36.75 1,524,228 -0.70(-1.88%)
Aug 19, 2016 37.42 37.46 37.20 37.46 2,110,393 -0.47(-1.23%)
Aug 18, 2016 37.47 37.96 37.44 37.92 1,341,009 +0.21(+0.57%)
Aug 17, 2016 37.42 37.75 37.23 37.71 2,479,374 +0.13(+0.35%)
Aug 16, 2016 37.28 37.76 37.15 37.58 3,723,771 +0.44(+1.19%)
Aug 15, 2016 37.05 37.19 36.95 37.14 1,465,979 +0.19(+0.52%)
Aug 12, 2016 36.89 37.10 36.76 36.94 1,221,646 +0.04(+0.10%)
Aug 11, 2016 36.65 37.13 36.63 36.91 1,680,304 +0.44(+1.19%)
Aug 10, 2016 36.94 37.00 36.47 36.47 1,634,261 -0.17(-0.46%)
Aug 09, 2016 36.75 36.91 36.51 36.64 1,079,047 +0.31(+0.86%)
Aug 08, 2016 36.31 36.53 36.28 36.33 1,726,243 -0.03(-0.08%)
Aug 05, 2016 36.28 36.45 36.15 36.36 1,218,560 +0.49(+1.36%)
Aug 04, 2016 35.80 36.04 35.71 35.87 1,416,489 +0.15(+0.43%)
Aug 03, 2016 35.35 35.73 35.28 35.71 2,064,598 +0.02(+0.06%)
Aug 02, 2016 35.80 35.83 35.34 35.69 1,958,359 +0.06(+0.17%)
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.