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 (%)
Jan 29, 2016 44.04 44.56 43.79 44.32 2,449,037 +0.27(+0.61%)
Jan 28, 2016 44.46 44.55 43.33 44.05 1,629,324 +0.78(+1.80%)
Jan 27, 2016 42.68 43.97 42.58 43.27 1,613,598 +0.20(+0.46%)
Jan 26, 2016 42.29 43.32 41.85 43.07 2,507,218 +1.73(+4.18%)
Jan 25, 2016 41.57 41.98 41.27 41.34 1,378,716 -1.44(-3.37%)
Jan 22, 2016 43.00 43.08 42.11 42.78 2,020,854 +1.77(+4.32%)
Jan 21, 2016 39.95 41.21 39.64 41.01 1,997,648 +0.80(+1.99%)
Jan 20, 2016 40.71 40.78 39.05 40.21 4,172,772 -1.51(-3.62%)
Jan 19, 2016 42.36 42.44 41.22 41.72 2,880,081 +0.55(+1.34%)
Jan 15, 2016 41.15 41.17 41.17 41.17 1,901,000 -1.67(-3.90%)
Jan 14, 2016 41.77 43.09 41.45 42.84 3,203,648 +2.42(+5.99%)
Jan 13, 2016 41.43 41.92 40.18 40.42 1,559,670 -0.46(-1.13%)
Jan 12, 2016 41.44 42.85 40.16 40.88 1,784,348 +0.07(+0.17%)
Jan 11, 2016 41.68 41.69 40.35 40.81 2,262,392 +0.20(+0.49%)
Jan 08, 2016 41.67 41.73 40.58 40.61 1,625,526 -1.02(-2.45%)
Jan 07, 2016 41.47 42.43 41.41 41.63 2,117,710 -1.02(-2.39%)
Jan 06, 2016 42.57 42.85 42.45 42.65 2,542,353 -0.77(-1.77%)
Jan 05, 2016 43.64 43.66 42.84 43.42 3,220,092 -0.95(-2.14%)
Jan 04, 2016 44.09 44.44 43.45 44.37 1,960,252 -0.58(-1.29%)
Dec 31, 2015 44.73 44.95 44.95 44.95 1,039,000 -0.21(-0.47%)
Dec 30, 2015 45.51 45.74 45.03 45.16 1,141,623 -0.69(-1.50%)
Dec 29, 2015 45.86 46.16 45.62 45.85 2,316,305 +0.48(+1.06%)
Dec 28, 2015 45.45 45.54 45.11 45.37 1,036,204 -0.52(-1.13%)
Dec 24, 2015 46.12 45.89 45.89 45.89 835,000 -0.35(-0.76%)
Dec 23, 2015 45.82 46.24 45.53 46.24 2,586,863 +1.77(+3.98%)
Dec 22, 2015 44.52 44.88 44.38 44.47 2,527,350 -0.06(-0.13%)
Dec 21, 2015 45.29 45.40 44.21 44.53 3,031,686 +0.21(+0.47%)
Dec 18, 2015 44.70 44.85 44.19 44.32 1,910,382 -0.13(-0.29%)
Dec 17, 2015 45.54 45.56 44.37 44.45 1,743,650 -1.31(-2.86%)
Dec 16, 2015 45.67 46.07 45.16 45.76 1,414,690 -0.38(-0.82%)
Dec 15, 2015 46.18 46.60 46.03 46.14 1,855,068 +0.88(+1.94%)
Dec 14, 2015 45.04 45.46 44.73 45.26 2,271,758 -0.29(-0.64%)
Dec 11, 2015 46.73 46.35 45.38 45.55 3,402,181 -1.18(-2.53%)
Dec 10, 2015 46.94 47.68 46.71 46.73 1,832,981 +0.07(+0.15%)
Dec 09, 2015 46.91 47.90 46.28 46.66 1,753,766 +0.54(+1.17%)
Dec 08, 2015 45.89 46.68 45.65 46.12 2,353,954 -0.53(-1.14%)
Dec 07, 2015 46.64 46.66 46.07 46.65 2,486,802 -1.17(-2.45%)
Dec 04, 2015 47.74 47.82 46.94 47.82 2,288,250 -0.42(-0.87%)
Dec 03, 2015 49.38 49.41 48.00 48.24 2,362,497 -0.33(-0.68%)
Dec 02, 2015 49.67 50.01 48.57 48.57 3,355,716 -1.06(-2.14%)
Dec 01, 2015 49.58 49.95 49.47 49.63 1,494,211 +0.18(+0.36%)
Nov 30, 2015 49.71 49.90 49.45 49.45 1,457,575 +0.22(+0.45%)
Nov 27, 2015 49.40 49.48 49.20 49.23 1,053,355 +0.32(+0.65%)
Nov 25, 2015 48.89 48.91 48.91 48.91 868,000 -0.14(-0.29%)
Nov 24, 2015 48.54 49.34 48.51 49.05 1,297,623 +0.57(+1.18%)
Nov 23, 2015 48.46 48.72 48.24 48.48 1,189,283 -0.75(-1.52%)
Nov 20, 2015 49.90 50.09 49.03 49.23 1,373,312 -0.55(-1.10%)
Nov 19, 2015 49.68 50.10 49.59 49.78 1,008,668 -0.08(-0.16%)
Nov 18, 2015 49.79 50.10 49.29 49.86 1,467,022 +0.91(+1.86%)
Nov 17, 2015 49.18 49.51 48.78 48.95 2,155,906 -0.12(-0.24%)
Nov 16, 2015 47.92 49.17 47.85 49.07 2,216,038 +1.02(+2.12%)
Nov 13, 2015 47.65 48.13 47.18 48.05 1,366,842 -0.08(-0.17%)
Nov 12, 2015 48.38 49.02 48.13 48.13 1,966,129 -1.01(-2.06%)
Nov 11, 2015 49.64 49.74 49.07 49.14 2,169,342 -0.44(-0.89%)
Nov 10, 2015 49.03 49.71 48.92 49.58 1,037,393 +0.05(+0.10%)
Nov 09, 2015 49.96 50.16 49.27 49.53 1,018,117 -0.48(-0.96%)
Nov 06, 2015 49.73 50.01 49.27 50.01 780,489 -0.11(-0.22%)
Nov 05, 2015 50.09 50.50 49.75 50.12 1,348,954 -0.13(-0.26%)
Nov 04, 2015 50.57 50.80 49.95 50.25 1,151,429 -0.50(-0.99%)
Nov 03, 2015 49.79 51.19 49.61 50.75 2,194,036 +1.09(+2.19%)
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.