Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.15	43.34	43.04	43.17	948,636	+0.08(+0.19%)
Sep 28, 2017	43.03	43.14	42.92	43.09	1,840,717	+0.13(+0.30%)
Sep 27, 2017	42.87	42.96	42.71	42.96	1,311,452	-0.02(-0.06%)
Sep 26, 2017	43.23	43.27	42.92	42.99	1,970,817	-0.73(-1.66%)
Sep 25, 2017	43.41	43.89	43.38	43.71	1,533,207	+0.14(+0.31%)
Sep 22, 2017	43.65	43.83	43.54	43.58	1,348,689	+0.09(+0.20%)
Sep 21, 2017	43.59	43.68	43.44	43.49	927,860	+0.00(+0.01%)
Sep 20, 2017	43.44	43.80	43.37	43.49	2,011,059	+0.49(+1.13%)
Sep 19, 2017	43.07	43.23	42.90	43.00	1,060,459	+0.18(+0.41%)
Sep 18, 2017	42.76	42.95	42.71	42.83	736,675	-0.04(-0.09%)
Sep 15, 2017	42.77	42.88	42.60	42.86	1,730,408	+0.37(+0.86%)
Sep 14, 2017	42.44	42.69	42.44	42.50	1,179,856	+0.09(+0.21%)
Sep 13, 2017	42.50	42.57	42.29	42.41	1,269,164	-0.09(-0.21%)
Sep 12, 2017	42.13	42.55	42.13	42.50	4,638,217	+0.22(+0.53%)
Sep 11, 2017	42.19	42.46	42.19	42.28	1,071,438	+0.24(+0.57%)
Sep 08, 2017	42.24	42.31	41.93	42.04	701,958	-0.51(-1.20%)
Sep 07, 2017	42.47	42.59	42.36	42.55	1,118,701	+0.55(+1.31%)
Sep 06, 2017	41.58	42.06	41.58	42.00	1,321,522	+0.46(+1.11%)
Sep 05, 2017	41.42	41.70	41.37	41.54	1,491,092	+0.12(+0.29%)

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.