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, 2015 32.67 33.41 32.40 33.41 2,224,834 +0.22(+0.67%)
Aug 28, 2015 32.81 33.46 32.81 33.18 5,357,911 +0.59(+1.81%)
Aug 27, 2015 31.95 33.01 31.85 32.59 6,236,058 +1.88(+6.12%)
Aug 26, 2015 31.61 31.63 29.47 30.71 25,389,700 -0.06(-0.19%)
Aug 25, 2015 32.66 32.70 30.63 30.77 9,202,285 -0.74(-2.35%)
Aug 24, 2015 31.72 32.35 31.00 31.51 7,837,086 -1.63(-4.91%)
Aug 21, 2015 33.99 34.14 33.14 33.14 4,331,930 -0.70(-2.06%)
Aug 20, 2015 34.44 34.62 33.84 33.84 2,454,131 -0.49(-1.43%)
Aug 19, 2015 34.44 34.59 34.00 34.33 2,539,891 -0.24(-0.71%)
Aug 18, 2015 34.80 34.90 34.56 34.57 1,254,571 -0.68(-1.94%)
Aug 17, 2015 35.21 35.57 35.03 35.26 966,147 -0.06(-0.18%)
Aug 14, 2015 35.27 35.53 35.12 35.32 1,214,849 -0.06(-0.18%)
Aug 13, 2015 35.66 35.70 35.39 35.39 1,475,212 -1.07(-2.92%)
Aug 12, 2015 35.98 36.62 35.61 36.45 3,610,822 -0.17(-0.47%)
Aug 11, 2015 36.53 36.62 36.13 36.62 3,728,982 +0.33(+0.91%)
Aug 10, 2015 35.90 36.41 35.85 36.29 2,203,596 +0.42(+1.16%)
Aug 07, 2015 36.19 36.37 35.86 35.87 3,071,343 +0.15(+0.42%)
Aug 06, 2015 35.51 35.86 35.29 35.72 3,071,222 +0.42(+1.20%)
Aug 05, 2015 35.54 35.77 35.08 35.30 2,359,599 +0.27(+0.76%)
Aug 04, 2015 35.22 35.33 34.85 35.03 1,552,092 +0.04(+0.12%)
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.