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 (%)
Feb 28, 2017 50.00 50.11 49.89 49.97 1,370,940 -0.16(-0.32%)
Feb 27, 2017 50.26 50.43 50.04 50.13 1,563,283 -0.13(-0.26%)
Feb 24, 2017 50.24 50.64 50.03 50.26 2,426,778 -0.90(-1.76%)
Feb 23, 2017 51.30 51.45 50.99 51.16 3,423,855 +0.10(+0.20%)
Feb 22, 2017 50.77 51.22 50.44 51.06 5,232,126 -0.85(-1.64%)
Feb 21, 2017 50.82 51.98 50.81 51.91 4,703,752 +1.36(+2.69%)
Feb 17, 2017 50.55 50.55 50.55 0 -0.34(-0.67%)
Feb 16, 2017 51.18 51.29 50.83 50.89 1,442,042 -0.04(-0.08%)
Feb 15, 2017 50.68 50.97 50.61 50.93 2,580,675 +0.22(+0.43%)
Feb 14, 2017 51.00 51.04 50.38 50.71 1,758,000 -0.21(-0.41%)
Feb 13, 2017 51.25 51.39 50.81 50.92 2,502,418 +0.02(+0.04%)
Feb 10, 2017 51.03 51.25 50.87 50.90 1,480,251 +0.39(+0.77%)
Feb 09, 2017 50.65 50.71 50.36 50.51 1,953,803 +0.52(+1.04%)
Feb 08, 2017 49.52 50.10 49.33 49.99 2,878,067 +0.36(+0.73%)
Feb 07, 2017 50.07 50.14 49.45 49.63 1,800,493 -0.75(-1.49%)
Feb 06, 2017 50.48 50.58 50.21 50.38 667,964 -0.43(-0.85%)
Feb 03, 2017 50.89 51.14 50.65 50.81 1,590,539 +0.53(+1.05%)
Feb 02, 2017 50.36 50.46 50.14 50.28 1,414,884 -0.08(-0.16%)
Feb 01, 2017 50.65 50.71 49.98 50.36 811,685 -0.20(-0.40%)
Jan 31, 2017 50.77 50.80 50.29 50.56 2,472,321 +0.74(+1.49%)
Jan 30, 2017 49.98 50.04 49.68 49.82 1,293,789 -0.58(-1.15%)
Jan 27, 2017 50.69 50.73 50.14 50.40 1,422,923 -0.39(-0.77%)
Jan 26, 2017 51.08 51.26 50.74 50.79 1,724,075 -0.69(-1.34%)
Jan 25, 2017 51.61 51.84 51.45 51.48 1,341,438 +0.25(+0.49%)
Jan 24, 2017 51.11 51.50 51.07 51.23 1,672,438 +0.32(+0.63%)
Jan 23, 2017 51.01 51.06 50.72 50.91 2,215,654 -0.25(-0.49%)
Jan 20, 2017 51.47 51.47 51.05 51.16 2,064,722 +0.50(+0.99%)
Jan 19, 2017 51.06 51.08 50.28 50.66 3,347,404 -0.53(-1.04%)
Jan 18, 2017 51.16 51.51 51.02 51.19 1,932,294 -0.32(-0.62%)
Jan 17, 2017 51.77 51.90 51.35 51.51 4,591,378 -0.08(-0.16%)
Jan 13, 2017 51.59 51.59 51.59 0 -0.22(-0.42%)
Jan 12, 2017 51.93 51.98 51.75 51.81 1,595,140 +0.60(+1.17%)
Jan 11, 2017 50.75 51.44 50.73 51.21 916,730 +0.59(+1.17%)
Jan 10, 2017 50.98 51.17 50.62 50.62 1,815,453 +0.01(+0.02%)
Jan 09, 2017 50.77 50.84 50.46 50.61 1,379,906 -0.54(-1.06%)
Jan 06, 2017 51.27 51.64 51.15 51.15 823,465 -0.60(-1.16%)
Jan 05, 2017 51.28 51.92 51.25 51.75 1,247,733 +0.63(+1.23%)
Jan 04, 2017 51.13 51.25 50.92 51.12 2,701,335 +0.25(+0.49%)
Jan 03, 2017 51.06 51.24 50.63 50.87 2,390,155 -0.10(-0.20%)
Dec 30, 2016 50.97 50.97 50.97 0 +0.35(+0.69%)
Dec 29, 2016 50.83 50.95 50.60 50.62 1,313,527 +0.34(+0.68%)
Dec 28, 2016 50.60 50.69 50.24 50.28 957,778 -0.19(-0.38%)
Dec 27, 2016 50.43 50.57 50.39 50.47 698,786 +0.26(+0.52%)
Dec 23, 2016 50.21 50.21 50.21 0 +0.15(+0.30%)
Dec 22, 2016 50.00 50.35 49.87 50.06 3,367,676 +0.53(+1.07%)
Dec 21, 2016 49.60 49.70 49.36 49.53 2,751,019 +0.58(+1.18%)
Dec 20, 2016 49.42 49.49 48.93 48.95 3,810,939 +0.10(+0.20%)
Dec 19, 2016 49.61 49.72 48.78 48.85 1,979,533 -0.92(-1.85%)
Dec 16, 2016 49.50 49.85 49.42 49.77 1,874,113 +0.08(+0.16%)
Dec 15, 2016 49.14 49.79 49.00 49.69 1,497,678 +0.25(+0.51%)
Dec 14, 2016 50.33 50.48 49.31 49.44 1,960,257 -1.09(-2.16%)
Dec 13, 2016 50.00 50.75 49.97 50.53 1,734,364 +0.64(+1.28%)
Dec 12, 2016 50.05 50.24 49.70 49.89 3,103,780 +0.73(+1.48%)
Dec 09, 2016 48.78 49.21 48.77 49.16 2,048,758 +0.16(+0.33%)
Dec 08, 2016 49.06 49.17 48.58 49.00 1,028,824 -0.13(-0.26%)
Dec 07, 2016 48.82 49.23 48.71 49.13 1,415,042 +0.70(+1.45%)
Dec 06, 2016 48.11 48.67 47.97 48.43 2,110,314 +0.26(+0.54%)
Dec 05, 2016 47.97 48.44 47.90 48.17 1,138,157 +0.39(+0.82%)
Dec 02, 2016 47.48 48.16 47.38 47.78 1,338,219 +0.03(+0.06%)
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.