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 (%)
Jul 31, 2017 40.31 40.53 40.23 40.33 1,061,144 +0.05(+0.12%)
Jul 28, 2017 39.90 40.32 39.88 40.28 1,674,420 +0.14(+0.34%)
Jul 27, 2017 40.14 40.18 39.76 40.14 3,646,916 +0.04(+0.10%)
Jul 26, 2017 40.11 40.18 39.86 40.10 1,433,398 +0.45(+1.14%)
Jul 25, 2017 40.12 40.18 39.65 39.65 1,014,072 +0.17(+0.42%)
Jul 24, 2017 39.74 39.76 39.43 39.48 880,005 -0.01(-0.02%)
Jul 21, 2017 39.95 40.01 39.32 39.49 2,431,793 -0.58(-1.45%)
Jul 20, 2017 40.37 40.39 39.90 40.07 2,691,942 +0.18(+0.44%)
Jul 19, 2017 39.53 39.90 39.50 39.90 804,120 +0.36(+0.91%)
Jul 18, 2017 39.72 39.72 39.36 39.54 984,793 +0.15(+0.38%)
Jul 17, 2017 39.52 39.59 39.28 39.39 1,394,492 -0.14(-0.34%)
Jul 14, 2017 39.54 39.72 39.39 39.52 1,151,702 +0.34(+0.87%)
Jul 13, 2017 39.06 39.18 38.94 39.18 1,035,333 +0.14(+0.35%)
Jul 12, 2017 39.25 39.39 39.03 39.04 2,402,365 +0.03(+0.08%)
Jul 11, 2017 38.62 39.04 38.54 39.01 1,337,920 +0.29(+0.74%)
Jul 10, 2017 38.65 38.93 38.63 38.73 999,675 +0.17(+0.43%)
Jul 07, 2017 38.58 38.63 38.32 38.56 3,616,588 -0.34(-0.88%)
Jul 06, 2017 39.00 39.28 38.88 38.90 1,068,499 -0.04(-0.10%)
Jul 05, 2017 39.14 39.20 38.88 38.94 2,185,031 -0.93(-2.34%)
Jul 03, 2017 39.82 40.06 39.82 39.87 938,451 +0.41(+1.03%)
Jun 30, 2017 39.70 39.72 39.18 39.47 2,019,276 -0.21(-0.54%)
Jun 29, 2017 39.99 40.10 39.63 39.68 1,980,701 -0.41(-1.03%)
Jun 28, 2017 39.89 40.24 39.85 40.10 1,244,690 +0.25(+0.64%)
Jun 27, 2017 39.64 40.02 39.55 39.84 1,391,571 +0.72(+1.83%)
Jun 26, 2017 39.45 39.47 39.11 39.12 1,098,338 -0.03(-0.08%)
Jun 23, 2017 39.16 39.47 39.12 39.16 2,129,178 -0.10(-0.26%)
Jun 22, 2017 38.95 39.41 38.93 39.26 4,098,864 -0.10(-0.26%)
Jun 21, 2017 39.57 39.75 39.01 39.36 2,763,818 -0.22(-0.56%)
Jun 20, 2017 39.55 39.60 39.25 39.59 1,607,576 -0.42(-1.05%)
Jun 19, 2017 40.25 40.35 39.91 40.01 900,730 -0.01(-0.02%)
Jun 16, 2017 39.84 40.08 39.78 40.02 1,174,476 +0.58(+1.47%)
Jun 15, 2017 39.29 39.54 39.21 39.43 2,406,611 -0.68(-1.71%)
Jun 14, 2017 40.82 40.83 40.06 40.12 2,573,062 -0.80(-1.95%)
Jun 13, 2017 40.60 40.93 40.46 40.91 2,711,340 +0.21(+0.53%)
Jun 12, 2017 40.88 40.85 40.53 40.70 1,939,061 -0.18(-0.45%)
Jun 09, 2017 40.60 40.97 40.50 40.88 1,573,379 +0.20(+0.49%)
Jun 08, 2017 40.60 40.76 40.56 40.68 828,657 -0.04(-0.10%)
Jun 07, 2017 41.09 41.22 40.47 40.72 1,725,741 -0.60(-1.46%)
Jun 06, 2017 40.88 41.34 40.83 41.33 3,099,078 +0.14(+0.33%)
Jun 05, 2017 41.16 41.27 40.93 41.19 3,707,696 -0.36(-0.86%)
Jun 02, 2017 41.36 41.55 41.15 41.55 1,808,044 +0.09(+0.21%)
Jun 01, 2017 41.51 41.68 41.42 41.46 1,079,972 -0.16(-0.38%)
May 31, 2017 41.82 42.02 41.57 41.62 2,334,234 -0.41(-0.98%)
May 30, 2017 42.18 42.26 41.96 42.04 1,271,639 -0.14(-0.34%)
May 26, 2017 41.93 42.23 41.90 42.18 1,071,778 +0.10(+0.25%)
May 25, 2017 42.63 42.85 41.96 42.08 1,640,508 -0.61(-1.44%)
May 24, 2017 42.75 42.90 42.59 42.69 1,748,330 -0.18(-0.41%)
May 23, 2017 43.18 43.25 42.84 42.86 1,317,799 -0.37(-0.85%)
May 22, 2017 43.49 43.54 43.17 43.23 2,369,891 +0.02(+0.04%)
May 19, 2017 43.08 43.25 42.95 43.22 2,736,550 +0.63(+1.48%)
May 18, 2017 42.58 42.88 42.45 42.59 4,624,004 +0.12(+0.28%)
May 17, 2017 42.91 43.07 42.47 42.47 5,219,575 -0.48(-1.11%)
May 16, 2017 42.02 43.00 42.74 42.94 7,250,959 +0.92(+2.20%)
May 15, 2017 42.44 42.47 42.01 42.02 4,993,898 +0.46(+1.11%)
May 12, 2017 41.34 41.70 41.27 41.56 1,450,662 +0.28(+0.67%)
May 11, 2017 41.34 41.43 41.07 41.28 1,076,569 -0.27(-0.65%)
May 10, 2017 41.67 41.77 41.49 41.55 1,484,431 +0.30(+0.73%)
May 09, 2017 41.61 41.70 41.14 41.25 2,095,856 -0.49(-1.16%)
May 08, 2017 41.70 41.79 41.50 41.73 3,266,162 -0.31(-0.74%)
May 05, 2017 41.44 42.08 41.40 42.05 3,456,851 +1.07(+2.60%)
May 04, 2017 40.88 41.01 40.64 40.98 5,691,644 +0.47(+1.16%)
May 03, 2017 40.58 40.70 40.42 40.51 3,282,488 -0.03(-0.08%)
May 02, 2017 40.76 40.79 40.49 40.54 3,464,211 -0.14(-0.33%)
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.