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 (%)
Sep 30, 2015 44.75 44.98 44.59 44.71 3,537,149 +0.76(+1.73%)
Sep 29, 2015 43.88 44.33 43.57 43.95 4,958,379 +0.95(+2.21%)
Sep 28, 2015 43.33 43.55 42.74 43.00 2,675,225 -1.39(-3.13%)
Sep 25, 2015 44.89 44.99 44.04 44.39 2,697,663 +0.20(+0.45%)
Sep 24, 2015 44.00 44.37 43.63 44.19 3,622,164 +0.31(+0.71%)
Sep 23, 2015 44.97 44.97 43.88 43.88 2,694,444 -0.60(-1.35%)
Sep 22, 2015 44.29 44.58 43.97 44.48 2,969,308 -1.07(-2.35%)
Sep 21, 2015 45.96 46.14 45.33 45.55 3,566,106 -0.64(-1.39%)
Sep 18, 2015 46.29 46.53 46.00 46.19 2,861,566 -1.56(-3.27%)
Sep 17, 2015 47.36 48.41 47.28 47.75 1,984,744 +0.28(+0.59%)
Sep 16, 2015 46.87 47.73 46.81 47.47 2,816,526 +0.97(+2.09%)
Sep 15, 2015 45.62 46.57 45.57 46.50 2,739,927 +1.51(+3.36%)
Sep 14, 2015 44.77 45.29 44.58 44.99 1,669,864 -0.13(-0.29%)
Sep 11, 2015 45.26 45.33 44.83 45.12 1,764,177 -0.01(-0.02%)
Sep 10, 2015 45.04 45.49 44.55 45.13 1,546,700 +0.51(+1.14%)
Sep 09, 2015 45.99 46.20 44.52 44.62 1,499,582 -0.63(-1.39%)
Sep 08, 2015 45.18 45.25 44.80 45.25 3,017,677 +1.14(+2.58%)
Sep 04, 2015 44.48 44.11 44.11 44.11 3,293,000 -1.42(-3.12%)
Sep 03, 2015 45.53 46.48 45.43 45.53 898,495 -0.03(-0.07%)
Sep 02, 2015 45.72 45.82 44.65 45.56 3,367,285 +0.18(+0.40%)
Sep 01, 2015 45.84 45.92 44.99 45.38 1,558,925 -1.02(-2.20%)
Aug 31, 2015 45.38 46.40 45.01 46.40 1,601,761 +0.31(+0.67%)
Aug 28, 2015 45.57 46.48 45.57 46.09 3,857,408 +0.82(+1.81%)
Aug 27, 2015 44.38 45.85 44.24 45.27 4,489,627 +2.61(+6.12%)
Aug 26, 2015 43.91 43.94 40.93 42.66 18,279,220 -0.08(-0.19%)
Aug 25, 2015 45.37 45.42 42.54 42.74 6,625,151 -1.03(-2.35%)
Aug 24, 2015 44.06 44.94 43.06 43.77 5,642,281 -2.26(-4.91%)
Aug 21, 2015 47.21 47.42 46.03 46.03 3,118,757 -0.97(-2.06%)
Aug 20, 2015 47.83 48.09 47.00 47.00 1,766,843 -0.68(-1.43%)
Aug 19, 2015 47.84 48.05 47.22 47.68 1,828,585 -0.34(-0.71%)
Aug 18, 2015 48.34 48.48 48.01 48.02 903,224 -0.95(-1.94%)
Aug 17, 2015 48.90 49.40 48.65 48.97 695,574 -0.09(-0.18%)
Aug 14, 2015 48.99 49.35 48.78 49.06 874,626 -0.09(-0.18%)
Aug 13, 2015 49.53 49.59 49.15 49.15 1,062,074 -1.48(-2.92%)
Aug 12, 2015 49.97 50.87 49.46 50.63 2,599,598 -0.24(-0.47%)
Aug 11, 2015 50.74 50.87 50.18 50.87 2,684,667 +0.46(+0.91%)
Aug 10, 2015 49.86 50.58 49.79 50.41 1,586,471 +0.58(+1.16%)
Aug 07, 2015 50.27 50.52 49.81 49.83 2,211,202 +0.21(+0.42%)
Aug 06, 2015 49.33 49.81 49.02 49.62 2,211,115 +0.59(+1.20%)
Aug 05, 2015 49.37 49.69 48.73 49.03 1,698,785 +0.37(+0.76%)
Aug 04, 2015 48.92 49.07 48.41 48.66 1,117,423 +0.06(+0.12%)
Aug 03, 2015 49.20 49.24 48.60 48.60 3,223,814 -0.69(-1.40%)
Jul 31, 2015 49.87 49.88 49.08 49.29 1,614,181 +0.09(+0.18%)
Jul 30, 2015 49.51 49.60 48.76 49.20 1,012,944 +0.24(+0.49%)
Jul 29, 2015 47.88 49.00 47.88 48.96 2,952,858 +0.87(+1.81%)
Jul 28, 2015 47.40 48.09 47.21 48.09 1,610,411 +0.76(+1.61%)
Jul 27, 2015 47.83 47.84 47.24 47.33 2,168,190 -0.57(-1.19%)
Jul 24, 2015 48.61 48.69 47.87 47.90 3,669,005 -0.89(-1.82%)
Jul 23, 2015 48.90 49.27 48.74 48.79 1,168,969 -0.05(-0.10%)
Jul 22, 2015 48.66 48.84 48.35 48.84 1,653,930 -0.54(-1.09%)
Jul 21, 2015 49.48 49.86 49.30 49.38 2,339,728 +0.38(+0.78%)
Jul 20, 2015 49.51 49.61 49.00 49.00 862,702 -0.39(-0.79%)
Jul 17, 2015 49.95 49.96 49.30 49.39 1,002,804 -0.15(-0.30%)
Jul 16, 2015 49.97 50.17 49.54 49.54 1,549,322 +0.35(+0.71%)
Jul 15, 2015 49.72 49.85 48.99 49.19 694,323 -0.75(-1.50%)
Jul 14, 2015 49.31 49.94 49.22 49.94 2,004,886 +0.98(+2.00%)
Jul 13, 2015 49.35 49.48 48.96 48.96 933,665 -0.78(-1.57%)
Jul 10, 2015 50.10 50.13 49.05 49.74 2,603,344 +2.16(+4.54%)
Jul 09, 2015 47.86 48.16 47.31 47.58 1,131,255 +0.81(+1.73%)
Jul 08, 2015 46.90 47.09 46.26 46.77 1,130,921 -0.75(-1.58%)
Jul 07, 2015 46.76 47.69 46.00 47.52 1,833,771 +0.28(+0.59%)
Jul 06, 2015 47.60 48.03 47.06 47.24 1,178,272 -1.37(-2.82%)
Jul 02, 2015 48.95 48.61 48.61 48.61 606,000 +0.38(+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.