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 (%)
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%)
Jul 01, 2015 48.98 48.99 48.10 48.23 892,035 -0.94(-1.91%)
Jun 30, 2015 49.74 49.74 48.53 49.17 1,489,310 -0.57(-1.15%)
Jun 29, 2015 49.99 50.67 49.55 49.74 1,440,176 -2.35(-4.51%)
Jun 26, 2015 52.24 52.38 51.62 52.09 711,854 +0.24(+0.46%)
Jun 25, 2015 52.10 52.10 51.59 51.85 599,886 -0.01(-0.02%)
Jun 24, 2015 51.73 52.19 51.72 51.86 973,132 +0.11(+0.21%)
Jun 23, 2015 51.36 51.77 51.36 51.75 557,485 +0.34(+0.66%)
Jun 22, 2015 51.34 52.00 51.05 51.41 1,317,070 +1.52(+3.05%)
Jun 19, 2015 50.12 50.32 49.83 49.89 567,060 -0.28(-0.56%)
Jun 18, 2015 50.34 51.35 50.17 50.17 1,006,197 -0.03(-0.06%)
Jun 17, 2015 50.11 50.33 49.54 50.20 3,808,587 +0.69(+1.39%)
Jun 16, 2015 49.00 49.66 48.97 49.51 2,078,181 -0.20(-0.40%)
Jun 15, 2015 49.13 49.66 49.10 49.71 930,730 -0.24(-0.48%)
Jun 12, 2015 49.98 50.37 49.50 49.95 765,020 -1.11(-2.17%)
Jun 11, 2015 51.19 51.45 50.71 51.06 665,106 +0.31(+0.61%)
Jun 10, 2015 50.80 51.34 50.53 50.75 1,049,834 +1.29(+2.61%)
Jun 09, 2015 49.32 49.80 49.06 49.46 868,680 -0.31(-0.62%)
Jun 08, 2015 49.55 49.89 49.36 49.77 1,666,127 -0.28(-0.56%)
Jun 05, 2015 49.37 50.31 49.30 50.05 1,325,267 -0.15(-0.30%)
Jun 04, 2015 50.65 51.40 50.20 50.20 823,682 -0.88(-1.72%)
Jun 03, 2015 51.21 51.71 51.08 51.08 872,036 -0.36(-0.70%)
Jun 02, 2015 51.24 51.75 51.16 51.44 1,066,695 +1.06(+2.10%)
Jun 01, 2015 50.54 50.62 50.01 50.38 809,924 -0.11(-0.22%)
May 29, 2015 51.00 51.27 50.37 50.49 1,059,589 -0.67(-1.31%)
May 28, 2015 51.06 51.30 50.44 51.16 1,088,780 -0.42(-0.81%)
May 27, 2015 50.70 51.82 50.61 51.58 2,368,365 +0.85(+1.68%)
May 26, 2015 51.56 51.57 50.71 50.73 1,371,141 -1.77(-3.37%)
May 22, 2015 52.61 52.50 52.50 52.50 714,000 -0.80(-1.50%)
May 21, 2015 52.89 53.32 52.80 53.30 587,751 +0.55(+1.04%)
May 20, 2015 52.53 52.93 52.30 52.75 555,719 +0.43(+0.82%)
May 19, 2015 52.81 52.93 52.32 52.32 1,031,785 -0.43(-0.82%)
May 18, 2015 52.65 52.90 52.42 52.75 779,232 -0.80(-1.49%)
May 15, 2015 52.75 53.55 52.50 53.55 728,664 +0.12(+0.22%)
May 14, 2015 53.72 54.10 53.31 53.43 1,056,454 +0.30(+0.56%)
May 13, 2015 53.89 54.00 52.87 53.13 1,137,794 +0.30(+0.57%)
May 12, 2015 52.49 52.95 52.43 52.83 805,068 +0.05(+0.09%)
May 11, 2015 52.95 53.13 52.51 52.78 900,595 -0.99(-1.84%)
May 08, 2015 53.72 53.94 53.32 53.77 820,298 +1.12(+2.13%)
May 07, 2015 52.82 52.85 52.06 52.65 1,123,972 -1.24(-2.30%)
May 06, 2015 53.95 54.53 53.67 53.89 1,316,411 +0.74(+1.39%)
May 05, 2015 53.50 53.87 53.04 53.15 1,523,269 -0.61(-1.13%)
May 04, 2015 53.94 54.16 53.62 53.76 993,830 -0.56(-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.