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 (%)
Jun 30, 2014	48.90	49.46	48.86	49.28	867,981	+0.00(+0.00%)
Jun 27, 2014	49.25	49.32	48.99	49.28	740,261	+0.01(+0.01%)
Jun 26, 2014	49.46	49.47	48.46	49.27	1,420,807	-0.63(-1.27%)
Jun 25, 2014	49.97	50.06	49.61	49.91	1,099,476	-0.08(-0.16%)
Jun 24, 2014	50.65	50.66	49.96	49.99	3,349,467	-0.44(-0.87%)
Jun 23, 2014	50.42	50.59	50.25	50.43	1,248,705	+0.46(+0.93%)
Jun 20, 2014	50.11	50.21	49.96	49.96	1,122,879	+0.31(+0.63%)
Jun 19, 2014	49.81	50.06	49.61	49.65	1,464,896	+0.52(+1.06%)
Jun 18, 2014	48.97	49.21	48.82	49.13	1,200,020	+0.68(+1.41%)
Jun 17, 2014	48.15	48.66	48.09	48.45	1,304,426	-0.30(-0.62%)
Jun 16, 2014	48.80	48.93	48.57	48.75	966,011	-0.12(-0.25%)
Jun 13, 2014	48.89	49.00	48.76	48.87	891,602	+0.46(+0.96%)
Jun 12, 2014	48.19	48.64	48.17	48.41	1,167,062	+0.54(+1.13%)
Jun 11, 2014	47.92	47.96	47.73	47.87	790,166	-0.27(-0.55%)
Jun 10, 2014	47.88	48.13	47.80	48.13	822,805	-0.31(-0.65%)
Jun 06, 2014	48.30	48.56	48.13	48.45	904,269	+0.46(+0.97%)
Jun 05, 2014	47.57	48.09	47.33	47.98	2,218,813	+1.19(+2.55%)
Jun 04, 2014	47.19	47.25	46.79	46.79	1,583,159	-0.89(-1.86%)
Jun 03, 2014	47.59	47.74	47.51	47.68	927,221	-0.14(-0.30%)

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.