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%)
May 01, 2014 47.83 47.90 47.56 47.80 1,583,293 -0.26(-0.53%)
Apr 30, 2014 47.98 48.17 47.38 48.06 4,993,277 +0.61(+1.28%)
Apr 29, 2014 47.53 48.01 47.41 47.45 3,098,760 +0.45(+0.95%)
Apr 28, 2014 46.70 47.08 46.50 47.01 3,992,133 +0.80(+1.72%)
Apr 25, 2014 46.31 46.41 46.11 46.21 1,223,602 -0.01(-0.01%)
Apr 24, 2014 46.36 46.59 46.02 46.22 2,056,653 +0.35(+0.76%)
Apr 23, 2014 46.27 46.31 45.69 45.87 1,200,781 -0.45(-0.96%)
Apr 22, 2014 46.19 46.31 46.11 46.31 1,364,303 +0.28(+0.62%)
Apr 21, 2014 46.06 46.12 45.95 46.03 507,093 +0.10(+0.22%)
Apr 17, 2014 45.77 45.93 45.93 45.93 2,275,368 +0.21(+0.46%)
Apr 16, 2014 45.84 45.87 45.48 45.72 838,253 +0.02(+0.04%)
Apr 15, 2014 46.08 46.08 45.27 45.70 1,244,809 +0.01(+0.01%)
Apr 14, 2014 45.31 45.89 45.29 45.69 1,077,866 +1.03(+2.30%)
Apr 11, 2014 44.54 44.91 44.36 44.67 850,937 +0.16(+0.35%)
Apr 10, 2014 45.11 45.20 44.39 44.51 1,083,724 -0.86(-1.89%)
Apr 09, 2014 45.46 45.58 45.23 45.37 1,591,532 +0.49(+1.08%)
Apr 08, 2014 44.58 44.96 44.44 44.88 1,021,490 +0.63(+1.43%)
Apr 07, 2014 44.67 44.75 44.16 44.25 930,366 -0.45(-1.01%)
Apr 04, 2014 44.88 45.03 44.64 44.70 876,285 +0.30(+0.68%)
Apr 03, 2014 44.53 44.62 44.34 44.40 1,566,795 +0.01(+0.02%)
Apr 02, 2014 44.54 44.62 44.30 44.39 737,929 -0.14(-0.30%)
Apr 01, 2014 44.51 44.64 44.42 44.52 788,509 +0.27(+0.61%)
Mar 31, 2014 44.56 44.73 44.13 44.25 896,667 -0.26(-0.58%)
Mar 28, 2014 44.47 44.60 44.33 44.51 846,311 +0.33(+0.75%)
Mar 27, 2014 44.13 44.50 44.08 44.18 884,260 +0.24(+0.55%)
Mar 26, 2014 44.06 44.22 43.90 43.94 919,213 +0.24(+0.54%)
Mar 25, 2014 43.44 43.79 43.20 43.70 1,840,881 +0.45(+1.03%)
Mar 24, 2014 43.67 43.67 42.95 43.26 2,047,531 +0.19(+0.44%)
Mar 21, 2014 43.09 43.69 43.03 43.07 1,990,529 +0.05(+0.11%)
Mar 20, 2014 42.74 43.40 42.74 43.02 1,499,757 -0.34(-0.79%)
Mar 19, 2014 44.17 44.27 43.09 43.36 1,294,247 -0.43(-0.99%)
Mar 18, 2014 43.65 44.13 43.45 43.80 1,504,791 +0.69(+1.59%)
Mar 17, 2014 43.04 43.29 42.96 43.11 1,568,617 +0.64(+1.51%)
Mar 14, 2014 42.26 42.81 42.20 42.47 1,595,281 +0.49(+1.17%)
Mar 13, 2014 43.21 43.21 41.98 41.98 2,049,329 -0.79(-1.84%)
Mar 12, 2014 42.42 42.98 42.33 42.76 2,221,952 +0.15(+0.34%)
Mar 11, 2014 43.05 43.25 42.62 42.62 1,163,895 -0.37(-0.85%)
Mar 10, 2014 42.96 43.05 42.59 42.98 926,798 -0.01(-0.03%)
Mar 07, 2014 43.36 43.40 42.64 43.00 1,110,279 -0.26(-0.60%)
Mar 06, 2014 43.10 43.50 43.10 43.26 3,910,966 +0.23(+0.54%)
Mar 05, 2014 42.68 43.06 42.64 43.02 1,957,969 +0.37(+0.86%)
Mar 04, 2014 43.10 43.14 42.66 42.66 1,463,934 +0.33(+0.79%)
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.