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 (%)
May 30, 2014 47.53 47.73 47.40 47.40 1,010,124 -0.23(-0.47%)
May 29, 2014 47.54 47.64 47.43 47.63 1,010,197 +0.09(+0.19%)
May 28, 2014 47.43 47.66 47.28 47.54 1,269,536 -0.37(-0.76%)
May 27, 2014 47.84 48.05 47.74 47.90 1,128,891 -0.20(-0.42%)
May 23, 2014 48.01 48.11 48.11 48.11 924,970 +0.15(+0.31%)
May 22, 2014 47.86 47.99 47.79 47.96 661,004 -0.00(-0.00%)
May 21, 2014 48.10 48.13 47.89 47.96 1,919,007 +0.50(+1.05%)
May 20, 2014 47.68 47.78 47.37 47.46 1,720,405 -0.54(-1.12%)
May 19, 2014 48.33 48.35 47.96 48.00 2,179,299 +0.10(+0.21%)
May 16, 2014 47.94 48.13 47.74 47.90 1,456,494 +0.48(+1.01%)
May 15, 2014 47.75 47.76 47.16 47.42 1,629,883 -0.45(-0.93%)
May 14, 2014 47.90 48.13 47.80 47.86 2,220,559 -0.22(-0.46%)
May 13, 2014 48.16 48.21 47.83 48.09 1,599,578 -0.34(-0.70%)
May 12, 2014 48.52 48.59 48.30 48.42 2,496,602 +0.11(+0.22%)
May 09, 2014 48.71 48.73 48.23 48.32 1,541,306 -0.75(-1.53%)
May 08, 2014 49.00 49.60 48.82 49.06 2,353,767 +0.66(+1.37%)
May 07, 2014 48.30 48.59 48.11 48.40 1,491,936 +0.76(+1.60%)
May 06, 2014 47.95 47.97 47.51 47.64 1,540,583 -0.24(-0.49%)
May 05, 2014 47.34 47.93 47.26 47.88 958,757 +0.34(+0.71%)
May 02, 2014 47.52 47.78 47.39 47.54 4,802,064 -0.26(-0.55%)
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.