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 30, 2015 35.44 35.67 35.27 35.27 1,618,579 -0.16(-0.45%)
Oct 29, 2015 35.04 35.59 35.02 35.43 1,418,671 -0.10(-0.29%)
Oct 28, 2015 35.28 36.15 35.04 35.53 1,967,364 +0.28(+0.79%)
Oct 27, 2015 35.04 35.45 34.86 35.26 3,851,231 -0.50(-1.41%)
Oct 26, 2015 36.19 36.21 35.73 35.76 2,428,411 -1.09(-2.96%)
Oct 23, 2015 36.73 36.90 36.48 36.85 1,849,099 -0.27(-0.73%)
Oct 22, 2015 36.79 37.14 36.74 37.12 1,987,603 +0.30(+0.81%)
Oct 21, 2015 37.22 37.32 36.76 36.82 4,473,909 -0.07(-0.20%)
Oct 20, 2015 36.55 37.03 36.46 36.89 1,775,934 -0.30(-0.81%)
Oct 19, 2015 37.33 37.35 36.90 37.19 2,337,261 -0.81(-2.14%)
Oct 16, 2015 38.05 38.12 37.64 38.01 1,090,936 +0.10(+0.25%)
Oct 15, 2015 37.58 38.03 37.46 37.91 1,186,798 +0.19(+0.50%)
Oct 14, 2015 37.36 37.77 37.25 37.72 1,508,677 +0.50(+1.34%)
Oct 13, 2015 36.64 37.52 36.59 37.22 1,561,557 -0.33(-0.88%)
Oct 12, 2015 37.61 37.63 37.32 37.55 1,550,951 -0.04(-0.10%)
Oct 09, 2015 38.20 38.28 37.45 37.59 2,381,968 -0.15(-0.39%)
Oct 08, 2015 37.14 37.88 37.00 37.74 2,753,712 +0.26(+0.70%)
Oct 07, 2015 37.98 38.06 37.24 37.47 8,350,137 +1.00(+2.75%)
Oct 06, 2015 35.82 36.83 35.79 36.47 3,425,724 +1.18(+3.36%)
Oct 05, 2015 35.40 35.61 35.16 35.29 3,620,783 +0.77(+2.22%)
Oct 02, 2015 33.52 34.64 33.45 34.52 2,950,026 +1.50(+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.