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 (%)
Dec 30, 2016 40.03 40.03 40.03 0 +0.27(+0.69%)
Dec 29, 2016 39.92 40.01 39.74 39.76 1,672,514 +0.27(+0.68%)
Dec 28, 2016 39.74 39.81 39.46 39.49 1,219,538 -0.15(-0.38%)
Dec 27, 2016 39.61 39.72 39.57 39.64 889,764 +0.20(+0.52%)
Dec 23, 2016 39.43 39.43 39.43 0 +0.12(+0.30%)
Dec 22, 2016 39.27 39.54 39.17 39.32 4,288,062 +0.42(+1.07%)
Dec 21, 2016 38.95 39.03 38.77 38.90 3,502,873 +0.46(+1.18%)
Dec 20, 2016 38.81 38.87 38.43 38.44 4,852,469 +0.08(+0.20%)
Dec 19, 2016 38.96 39.05 38.31 38.36 2,520,539 -0.72(-1.85%)
Dec 16, 2016 38.88 39.15 38.81 39.09 2,386,308 +0.57(+1.49%)
Dec 15, 2016 38.09 38.59 37.98 38.52 1,932,210 +0.19(+0.51%)
Dec 14, 2016 39.01 39.13 38.22 38.32 2,529,001 -0.84(-2.16%)
Dec 13, 2016 38.76 39.34 38.73 39.17 2,237,568 +0.50(+1.28%)
Dec 12, 2016 38.79 38.95 38.52 38.67 4,004,302 +0.57(+1.48%)
Dec 09, 2016 37.81 38.14 37.80 38.10 2,643,179 +0.12(+0.33%)
Dec 08, 2016 38.03 38.11 37.65 37.98 1,327,324 -0.10(-0.26%)
Dec 07, 2016 37.84 38.16 37.76 38.08 1,825,598 +0.54(+1.45%)
Dec 06, 2016 37.29 37.73 37.18 37.54 2,722,595 +0.20(+0.54%)
Dec 05, 2016 37.18 37.55 37.13 37.34 1,468,379 +0.30(+0.82%)
Dec 02, 2016 36.80 37.33 36.72 37.03 1,726,486 +0.02(+0.06%)
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.