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 29, 2017 53.49 53.73 53.36 53.52 765,249 +0.10(+0.19%)
Sep 28, 2017 53.34 53.48 53.21 53.42 1,484,876 +0.16(+0.30%)
Sep 27, 2017 53.14 53.26 52.95 53.26 1,057,927 -0.03(-0.06%)
Sep 26, 2017 53.59 53.64 53.20 53.29 1,589,826 -0.90(-1.66%)
Sep 25, 2017 53.81 54.41 53.77 54.19 1,236,813 +0.17(+0.31%)
Sep 22, 2017 54.11 54.33 53.97 54.02 1,087,965 +0.11(+0.20%)
Sep 21, 2017 54.03 54.15 53.85 53.91 748,490 -0.73(-1.34%)
Sep 20, 2017 54.58 55.04 54.50 54.64 1,600,517 +0.61(+1.13%)
Sep 19, 2017 54.12 54.32 53.91 54.03 843,975 +0.22(+0.41%)
Sep 18, 2017 53.73 53.97 53.67 53.81 586,289 -0.05(-0.09%)
Sep 15, 2017 53.74 53.88 53.53 53.86 1,377,159 +0.46(+0.86%)
Sep 14, 2017 53.32 53.64 53.32 53.40 938,998 +0.11(+0.21%)
Sep 13, 2017 53.40 53.49 53.14 53.29 1,010,074 -0.11(-0.21%)
Sep 12, 2017 52.94 53.47 52.94 53.40 3,691,360 +0.28(+0.53%)
Sep 11, 2017 53.01 53.35 53.01 53.12 852,712 +0.30(+0.57%)
Sep 08, 2017 53.08 53.16 52.69 52.82 558,659 -0.64(-1.20%)
Sep 07, 2017 53.36 53.51 53.23 53.46 890,327 +0.69(+1.31%)
Sep 06, 2017 52.25 52.85 52.25 52.77 1,051,744 +0.58(+1.11%)
Sep 05, 2017 52.04 52.40 51.98 52.19 1,186,697 +0.15(+0.29%)
Sep 01, 2017 52.02 52.26 51.88 52.04 2,716,738 +0.00(+0.00%)
Aug 31, 2017 51.56 52.06 51.56 52.04 2,367,571 +0.58(+1.13%)
Aug 30, 2017 51.38 51.77 51.28 51.46 932,404 -0.37(-0.71%)
Aug 29, 2017 51.66 51.98 51.64 51.83 642,966 +0.04(+0.08%)
Aug 28, 2017 51.90 51.90 51.56 51.79 848,880 +0.14(+0.27%)
Aug 25, 2017 51.34 51.72 51.29 51.65 924,530 +0.28(+0.55%)
Aug 24, 2017 51.51 51.53 51.17 51.37 591,334 -0.26(-0.50%)
Aug 23, 2017 51.42 51.77 51.30 51.63 1,131,646 +0.57(+1.12%)
Aug 22, 2017 50.98 51.34 50.93 51.06 2,582,903 +0.71(+1.41%)
Aug 21, 2017 50.56 50.71 50.23 50.35 1,432,298 -0.14(-0.28%)
Aug 18, 2017 49.95 50.84 49.75 50.49 2,188,598 +0.61(+1.22%)
Aug 17, 2017 50.13 50.42 49.80 49.88 899,410 -0.52(-1.03%)
Aug 16, 2017 50.62 50.83 50.25 50.40 1,506,386 +0.14(+0.28%)
Aug 15, 2017 50.31 50.41 50.01 50.26 973,949 +0.08(+0.16%)
Aug 14, 2017 50.47 50.72 50.18 50.18 802,452 -0.22(-0.44%)
Aug 11, 2017 50.56 50.60 50.31 50.40 924,933 -0.47(-0.92%)
Aug 10, 2017 51.16 51.25 50.73 50.87 1,604,340 -0.44(-0.86%)
Aug 09, 2017 50.81 51.37 50.75 51.31 986,448 +0.12(+0.23%)
Aug 08, 2017 51.63 51.82 51.15 51.19 966,911 -0.53(-1.02%)
Aug 07, 2017 51.59 51.79 51.50 51.72 821,509 -0.20(-0.39%)
Aug 04, 2017 51.72 51.94 51.54 51.92 1,489,789 +0.47(+0.91%)
Aug 03, 2017 51.76 51.80 51.34 51.45 1,653,063 -0.14(-0.27%)
Aug 02, 2017 51.67 51.96 51.41 51.59 1,489,712 +0.37(+0.72%)
Aug 01, 2017 51.58 51.78 51.11 51.22 1,333,082 +0.55(+1.09%)
Jul 31, 2017 50.65 50.92 50.54 50.67 844,520 +0.06(+0.12%)
Jul 28, 2017 50.14 50.66 50.11 50.61 1,332,600 +0.17(+0.34%)
Jul 27, 2017 50.43 50.49 49.96 50.44 2,902,426 +0.05(+0.10%)
Jul 26, 2017 50.40 50.49 50.08 50.39 1,140,781 +0.57(+1.14%)
Jul 25, 2017 50.41 50.49 49.82 49.82 807,057 +0.21(+0.42%)
Jul 24, 2017 49.93 49.96 49.55 49.61 700,359 -0.01(-0.02%)
Jul 21, 2017 50.20 50.27 49.41 49.62 1,935,361 -0.73(-1.45%)
Jul 20, 2017 50.72 50.75 50.13 50.35 2,142,403 +0.22(+0.44%)
Jul 19, 2017 49.67 50.14 49.63 50.13 639,965 +0.45(+0.91%)
Jul 18, 2017 49.91 49.91 49.45 49.68 783,755 +0.19(+0.38%)
Jul 17, 2017 49.66 49.75 49.35 49.49 1,109,817 -0.17(-0.34%)
Jul 14, 2017 49.68 49.91 49.50 49.66 916,591 +0.43(+0.87%)
Jul 13, 2017 49.08 49.23 48.93 49.23 823,978 +0.17(+0.35%)
Jul 12, 2017 49.32 49.50 49.04 49.06 1,911,941 +0.04(+0.08%)
Jul 11, 2017 48.53 49.05 48.43 49.02 1,064,794 +0.36(+0.74%)
Jul 10, 2017 48.57 48.92 48.54 48.66 795,599 +0.21(+0.43%)
Jul 07, 2017 48.47 48.54 48.15 48.45 2,878,289 -0.43(-0.88%)
Jul 06, 2017 49.00 49.35 48.85 48.88 850,373 -0.05(-0.10%)
Jul 05, 2017 49.18 49.25 48.85 48.93 1,738,974 -1.17(-2.34%)
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.