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, 2016 36.67 37.07 36.50 36.97 3,020,899 +0.05(+0.13%)
Sep 29, 2016 37.10 37.32 36.71 36.93 2,824,741 +0.35(+0.95%)
Sep 28, 2016 35.83 36.64 35.47 36.58 2,467,012 +0.99(+2.79%)
Sep 27, 2016 35.31 35.76 35.16 35.59 3,138,978 -0.15(-0.41%)
Sep 26, 2016 35.91 36.10 35.73 35.73 1,819,815 -0.33(-0.92%)
Sep 23, 2016 36.42 36.60 36.02 36.07 1,947,338 -0.82(-2.23%)
Sep 22, 2016 37.04 37.14 36.83 36.89 2,814,219 +0.87(+2.41%)
Sep 21, 2016 35.42 36.02 35.30 36.02 1,731,075 +0.71(+2.01%)
Sep 20, 2016 35.50 35.61 35.25 35.31 1,263,406 -0.15(-0.43%)
Sep 19, 2016 35.39 35.76 35.33 35.46 4,401,304 +0.48(+1.38%)
Sep 16, 2016 34.75 35.02 34.69 34.98 5,361,055 -0.82(-2.28%)
Sep 15, 2016 35.36 35.86 35.12 35.80 4,756,278 +0.20(+0.56%)
Sep 14, 2016 35.68 36.12 35.52 35.60 2,256,321 -0.64(-1.77%)
Sep 13, 2016 36.64 36.74 36.05 36.24 3,288,834 -1.18(-3.16%)
Sep 12, 2016 36.77 37.59 36.66 37.43 1,332,394 +0.18(+0.49%)
Sep 09, 2016 37.73 37.78 37.18 37.24 1,418,762 -1.03(-2.70%)
Sep 08, 2016 37.89 38.37 37.78 38.27 1,424,714 +0.11(+0.28%)
Sep 07, 2016 38.27 38.33 38.12 38.17 1,605,275 +0.25(+0.66%)
Sep 06, 2016 37.74 38.00 37.64 37.91 1,651,668 +0.51(+1.37%)
Sep 02, 2016 37.24 37.40 37.40 37.40 1,268,946 +0.91(+2.49%)
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.