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 (%)
Apr 29, 2016 38.16 38.38 37.79 38.23 2,534,253 +0.13(+0.34%)
Apr 28, 2016 38.12 38.52 37.98 38.10 1,906,610 -0.32(-0.82%)
Apr 27, 2016 38.08 38.64 38.07 38.41 2,997,982 +0.88(+2.35%)
Apr 26, 2016 37.34 37.58 37.15 37.53 2,020,591 +0.50(+1.34%)
Apr 25, 2016 37.11 37.20 36.82 37.03 2,103,763 -0.20(-0.55%)
Apr 22, 2016 36.87 37.24 36.87 37.24 1,471,843 +0.21(+0.57%)
Apr 21, 2016 37.16 37.32 36.83 37.03 3,449,861 -0.18(-0.49%)
Apr 20, 2016 36.70 37.40 36.58 37.21 2,782,344 +0.22(+0.59%)
Apr 19, 2016 36.29 36.99 36.20 36.99 2,119,243 +0.99(+2.74%)
Apr 18, 2016 36.09 36.22 35.30 36.00 3,614,127 -0.09(-0.25%)
Apr 15, 2016 36.15 36.31 35.92 36.09 1,661,747 -0.44(-1.22%)
Apr 14, 2016 36.17 36.54 36.15 36.54 5,958,625 +0.44(+1.23%)
Apr 13, 2016 35.99 36.16 35.77 36.09 4,188,477 +0.76(+2.15%)
Apr 12, 2016 34.59 35.54 34.52 35.33 5,426,271 +0.99(+2.87%)
Apr 11, 2016 34.59 34.81 34.35 34.35 2,468,732 +0.10(+0.29%)
Apr 08, 2016 34.11 34.52 34.09 34.25 3,752,832 +1.00(+3.01%)
Apr 07, 2016 33.20 33.46 32.98 33.25 4,242,764 -0.44(-1.30%)
Apr 06, 2016 33.02 33.68 32.91 33.68 3,970,471 +0.66(+2.01%)
Apr 05, 2016 32.84 33.12 32.80 33.02 2,924,444 -0.44(-1.33%)
Apr 04, 2016 33.38 33.78 33.28 33.46 3,781,567 +0.17(+0.52%)
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.