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 (%)
Aug 31, 2018 52.59 52.59 52.59 0 -0.74(-1.38%)
Aug 30, 2018 53.53 53.69 53.21 53.32 2,598,205 -0.30(-0.56%)
Aug 29, 2018 53.67 53.98 53.50 53.63 1,832,502 +0.13(+0.25%)
Aug 28, 2018 54.34 54.36 53.49 53.49 1,618,959 -0.99(-1.82%)
Aug 27, 2018 54.23 54.48 54.19 54.48 1,939,416 +0.80(+1.48%)
Aug 24, 2018 53.20 53.72 53.15 53.68 6,976,097 +1.02(+1.94%)
Aug 23, 2018 52.35 52.72 52.27 52.66 5,279,800 +0.39(+0.74%)
Aug 22, 2018 52.29 52.51 52.13 52.28 4,390,375 +0.53(+1.02%)
Aug 21, 2018 51.51 51.90 51.41 51.75 3,740,296 +0.89(+1.75%)
Aug 20, 2018 50.87 51.06 50.71 50.86 3,592,745 +0.49(+0.98%)
Aug 17, 2018 49.90 50.58 49.75 50.37 2,995,005 +0.33(+0.65%)
Aug 16, 2018 49.93 50.15 49.78 50.04 1,663,381 +0.70(+1.41%)
Aug 15, 2018 50.28 50.28 49.22 49.34 3,083,856 -1.73(-3.38%)
Aug 14, 2018 51.50 51.60 50.93 51.07 2,252,367 -0.49(-0.94%)
Aug 13, 2018 52.07 52.24 51.32 51.56 1,906,624 -0.26(-0.50%)
Aug 10, 2018 51.97 52.15 51.56 51.82 3,621,972 -1.69(-3.16%)
Aug 09, 2018 53.75 53.84 53.51 53.51 1,681,634 -0.47(-0.87%)
Aug 08, 2018 54.23 54.25 53.79 53.98 1,342,701 -0.29(-0.54%)
Aug 07, 2018 54.41 54.61 54.26 54.27 1,222,688 +1.11(+2.08%)
Aug 06, 2018 52.96 53.37 52.79 53.16 1,155,574 -0.16(-0.30%)
Aug 03, 2018 52.98 53.46 52.96 53.32 1,489,330 -0.15(-0.28%)
Aug 02, 2018 53.45 53.72 53.26 53.47 1,575,738 -0.65(-1.19%)
Aug 01, 2018 54.49 54.52 54.01 54.12 1,155,034 -0.57(-1.04%)
Jul 31, 2018 54.91 55.06 54.53 54.69 3,330,923 +0.83(+1.54%)
Jul 30, 2018 54.39 54.45 53.69 53.86 11,391,529 +0.19(+0.36%)
Jul 27, 2018 53.46 53.90 53.34 53.67 3,052,154 +0.75(+1.43%)
Jul 26, 2018 52.17 53.06 52.17 52.91 4,872,381 +0.56(+1.07%)
Jul 25, 2018 51.57 52.52 51.40 52.35 2,324,079 +0.43(+0.82%)
Jul 24, 2018 51.78 52.13 51.78 51.92 2,552,962 +0.59(+1.14%)
Jul 23, 2018 51.80 51.31 51.34 1,049,936 -0.20(-0.39%)
Jul 20, 2018 51.11 51.79 51.10 51.54 2,667,922 -0.03(-0.06%)
Jul 19, 2018 51.45 51.89 51.35 51.57 3,312,222 -0.39(-0.76%)
Jul 18, 2018 51.23 51.99 51.09 51.97 2,897,324 +0.29(+0.57%)
Jul 17, 2018 51.38 51.92 51.37 51.67 654,809 -0.23(-0.44%)
Jul 16, 2018 52.01 52.07 51.58 51.90 931,601 -0.31(-0.59%)
Jul 13, 2018 52.01 52.44 51.85 52.21 579,253 +0.04(+0.08%)
Jul 12, 2018 52.06 52.32 51.78 52.17 2,513,536 +0.39(+0.74%)
Jul 11, 2018 52.70 52.77 51.60 51.78 1,612,209 -1.90(-3.54%)
Jul 10, 2018 53.72 53.88 53.49 53.68 1,663,590 -0.09(-0.17%)
Jul 09, 2018 52.93 53.80 52.85 53.78 3,458,997 +1.19(+2.26%)
Jul 06, 2018 52.21 52.63 52.13 52.59 1,404,977 -0.08(-0.16%)
Jul 05, 2018 52.82 52.46 52.67 3,238,269 +1.21(+2.35%)
Jul 03, 2018 51.46 51.46 51.46 0 +0.45(+0.89%)
Jul 02, 2018 50.83 51.09 50.59 51.01 1,810,430 +0.25(+0.50%)
Jun 29, 2018 51.14 51.52 50.76 50.76 1,927,811 +0.28(+0.55%)
Jun 28, 2018 50.55 50.78 50.42 50.48 1,365,541 -0.34(-0.66%)
Jun 27, 2018 51.50 51.66 50.66 50.82 2,750,551 +0.28(+0.55%)
Jun 26, 2018 50.54 50.63 50.13 50.54 1,786,522 +0.04(+0.08%)
Jun 25, 2018 51.12 51.13 50.42 50.50 3,557,110 -0.49(-0.95%)
Jun 22, 2018 50.83 51.44 50.71 50.99 3,406,452 +1.84(+3.73%)
Jun 21, 2018 49.43 49.49 49.06 49.15 4,069,911 -0.57(-1.15%)
Jun 20, 2018 50.27 50.28 49.58 49.72 2,621,976 -0.41(-0.82%)
Jun 19, 2018 50.42 49.90 50.13 4,317,094 -0.80(-1.56%)
Jun 18, 2018 50.50 50.95 50.45 50.93 1,496,283 +0.14(+0.28%)
Jun 15, 2018 51.30 50.76 50.78 3,209,260 -0.51(-1.00%)
Jun 14, 2018 51.51 51.73 51.26 51.30 1,662,214 -0.15(-0.29%)
Jun 13, 2018 51.28 51.54 51.04 51.45 2,168,357 +0.41(+0.80%)
Jun 12, 2018 51.89 51.89 50.88 51.04 1,845,850 -1.25(-2.39%)
Jun 11, 2018 52.04 52.39 51.88 52.28 6,805,088 +0.54(+1.04%)
Jun 08, 2018 52.10 52.13 51.54 51.75 1,424,273 -0.06(-0.11%)
Jun 07, 2018 52.17 52.38 51.81 51.81 4,322,230 +0.69(+1.36%)
Jun 06, 2018 51.26 50.73 51.11 2,104,954 +0.48(+0.95%)
Jun 05, 2018 50.67 50.82 50.43 50.63 1,309,632 -0.16(-0.31%)
Jun 04, 2018 51.32 51.39 50.57 50.79 1,997,831 +0.01(+0.02%)
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.