Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	39.27	39.35	39.19	39.24	1,745,618	-0.13(-0.32%)
Feb 27, 2017	39.47	39.61	39.30	39.37	1,990,528	-0.10(-0.26%)
Feb 24, 2017	39.46	39.77	39.29	39.47	3,090,017	-0.71(-1.76%)
Feb 23, 2017	40.29	40.41	40.05	40.18	4,359,595	+0.08(+0.20%)
Feb 22, 2017	39.87	40.23	39.61	40.10	6,662,067	-0.67(-1.64%)
Feb 21, 2017	39.91	40.82	39.90	40.77	5,989,288	+1.07(+2.69%)
Feb 17, 2017		39.70	39.70	39.70	0	-0.27(-0.67%)
Feb 16, 2017	40.19	40.28	39.92	39.97	1,836,152	-0.03(-0.08%)
Feb 15, 2017	39.80	40.03	39.75	40.00	3,285,974	+0.17(+0.43%)
Feb 14, 2017	40.05	40.08	39.57	39.83	2,238,461	-0.16(-0.41%)
Feb 13, 2017	40.25	40.36	39.90	39.99	3,186,329	+0.02(+0.04%)
Feb 10, 2017	40.08	40.25	39.95	39.97	1,884,803	+0.31(+0.77%)
Feb 09, 2017	39.78	39.83	39.55	39.67	2,487,777	+0.41(+1.04%)
Feb 08, 2017	38.89	39.35	38.74	39.26	3,664,643	+0.28(+0.73%)
Feb 07, 2017	39.32	39.38	38.84	38.98	2,292,568	-0.59(-1.49%)
Feb 06, 2017	39.65	39.72	39.43	39.57	850,518	-0.34(-0.85%)
Feb 03, 2017	39.97	40.16	39.78	39.90	2,025,233	+0.42(+1.05%)
Feb 02, 2017	39.55	39.63	39.38	39.49	1,801,572	-0.06(-0.16%)

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.