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, 2017 45.00 45.13 44.81 44.95 1,487,672 +0.17(+0.38%)
Oct 30, 2017 44.68 44.87 44.63 44.78 1,063,571 +0.59(+1.33%)
Oct 27, 2017 44.30 44.42 44.08 44.19 1,961,321 +0.40(+0.92%)
Oct 26, 2017 43.88 44.00 43.63 43.79 893,199 -0.04(-0.09%)
Oct 25, 2017 43.95 44.04 43.61 43.83 1,219,953 -0.23(-0.51%)
Oct 24, 2017 44.00 44.23 43.92 44.05 999,311 +0.44(+1.00%)
Oct 23, 2017 44.00 44.01 43.58 43.62 912,334 -0.07(-0.17%)
Oct 20, 2017 43.68 43.80 43.55 43.69 890,367 -0.03(-0.07%)
Oct 19, 2017 43.66 43.88 43.63 43.72 676,179 +0.14(+0.31%)
Oct 18, 2017 43.72 43.78 43.47 43.59 937,365 +0.06(+0.13%)
Oct 17, 2017 43.82 43.82 43.53 43.53 844,357 -0.42(-0.95%)
Oct 16, 2017 43.97 44.08 43.84 43.95 752,533 +0.41(+0.94%)
Oct 13, 2017 43.86 43.92 43.48 43.54 1,397,347 -0.24(-0.55%)
Oct 12, 2017 43.69 43.84 43.55 43.78 1,357,995 -0.30(-0.68%)
Oct 11, 2017 43.66 44.13 43.63 44.08 2,378,477 +0.59(+1.35%)
Oct 10, 2017 43.42 43.53 43.29 43.49 1,521,211 +0.44(+1.03%)
Oct 09, 2017 43.17 43.23 43.03 43.04 662,963 -0.06(-0.15%)
Oct 06, 2017 42.89 43.13 42.82 43.11 1,341,278 -0.05(-0.11%)
Oct 05, 2017 43.17 43.34 43.09 43.16 756,883 +0.15(+0.36%)
Oct 04, 2017 42.87 43.13 42.77 43.00 1,876,528 -0.44(-1.02%)
Oct 03, 2017 43.17 43.50 43.17 43.45 1,225,390 +0.37(+0.86%)
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.