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 (%)
May 29, 2015	36.24	36.43	35.79	35.87	1,491,272	-0.48(-1.31%)
May 28, 2015	36.28	36.45	35.84	36.35	1,532,356	-0.30(-0.81%)
May 27, 2015	36.02	36.82	35.96	36.65	3,333,252	+0.60(+1.68%)
May 26, 2015	36.63	36.64	36.03	36.05	1,929,752	-1.26(-3.37%)
May 22, 2015	37.38	37.30	37.30	37.30	1,004,888	-0.57(-1.50%)
May 21, 2015	37.58	37.89	37.52	37.87	827,204	+0.39(+1.04%)
May 20, 2015	37.32	37.61	37.16	37.48	782,122	+0.31(+0.82%)
May 19, 2015	37.52	37.61	37.17	37.17	1,452,140	-0.31(-0.82%)
May 18, 2015	37.41	37.59	37.25	37.48	1,096,696	-0.57(-1.49%)
May 15, 2015	37.48	38.05	37.30	38.05	1,025,526	+0.09(+0.22%)
May 14, 2015	38.17	38.44	37.88	37.96	1,486,860	+0.21(+0.56%)
May 13, 2015	38.29	38.37	37.57	37.75	1,601,338	+0.21(+0.57%)
May 12, 2015	37.30	37.62	37.25	37.54	1,133,057	+0.04(+0.09%)
May 11, 2015	37.62	37.75	37.31	37.50	1,267,503	-0.70(-1.84%)
May 08, 2015	38.17	38.33	37.89	38.20	1,154,492	+0.80(+2.13%)
May 07, 2015	37.53	37.55	36.99	37.41	1,581,885	-0.88(-2.30%)
May 06, 2015	38.33	38.74	38.13	38.29	1,852,725	+0.53(+1.39%)
May 05, 2015	38.01	38.28	37.69	37.76	2,143,858	-0.43(-1.13%)
May 04, 2015	38.33	38.48	38.10	38.20	1,398,722	-0.40(-1.03%)

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.