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 (%)
Jan 30, 2015	35.86	36.67	35.80	36.09	2,819,005	-0.11(-0.31%)
Jan 29, 2015	35.76	36.20	35.31	36.20	3,116,851	+0.77(+2.18%)
Jan 28, 2015	36.43	36.43	35.40	35.43	2,349,638	-1.77(-4.76%)
Jan 27, 2015	36.75	37.22	36.61	37.20	2,118,524	+0.27(+0.72%)
Jan 26, 2015	36.36	37.23	36.11	36.94	4,436,580	+1.06(+2.95%)
Jan 23, 2015	35.86	36.43	35.77	35.88	1,886,430	-0.52(-1.42%)
Jan 22, 2015	36.18	36.52	35.90	36.40	2,955,969	+0.22(+0.60%)
Jan 21, 2015	35.46	36.29	35.36	36.18	5,809,340	+0.96(+2.73%)
Jan 20, 2015	35.46	35.50	35.03	35.22	2,486,889	-0.45(-1.26%)
Jan 16, 2015	34.72	35.67	34.71	35.67	5,037,933	+1.37(+4.00%)
Jan 15, 2015	34.11	34.68	33.99	34.30	6,191,335	+0.19(+0.55%)
Jan 14, 2015	33.92	34.36	33.64	34.11	2,673,460	+0.11(+0.33%)
Jan 13, 2015	34.21	34.46	33.63	33.99	2,585,205	+0.05(+0.14%)
Jan 12, 2015	34.01	34.30	33.41	33.95	3,418,010	-0.13(-0.39%)
Jan 09, 2015	34.55	34.61	33.77	34.08	3,582,995	-0.69(-1.99%)
Jan 08, 2015	34.57	35.19	34.35	34.77	2,926,658	+0.91(+2.69%)
Jan 07, 2015	33.83	34.18	33.52	33.86	3,385,633	+0.47(+1.41%)
Jan 06, 2015	33.61	34.23	33.15	33.39	6,291,886	-0.28(-0.83%)
Jan 05, 2015	34.41	34.46	33.31	33.67	6,013,635	-2.17(-6.06%)

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.