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%)
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.