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 (%)
Nov 30, 2018 55.65 55.80 55.33 55.61 1,693,100 +0.28(+0.51%)
Nov 29, 2018 55.27 55.63 55.04 55.33 1,292,297 -0.09(-0.16%)
Nov 28, 2018 54.53 55.42 54.19 55.42 1,428,208 +1.16(+2.14%)
Nov 27, 2018 54.28 54.46 53.82 54.26 1,726,595 -0.49(-0.89%)
Nov 26, 2018 54.81 55.08 54.57 54.75 1,180,892 +0.77(+1.43%)
Nov 23, 2018 53.96 54.22 53.70 53.98 2,566,700 -2.61(-4.61%)
Nov 21, 2018 56.59 56.59 56.59 0 +1.31(+2.37%)
Nov 20, 2018 56.11 56.20 55.02 55.28 1,358,040 -1.36(-2.40%)
Nov 19, 2018 56.82 56.98 56.41 56.64 901,863 -0.47(-0.82%)
Nov 16, 2018 56.84 57.34 56.65 57.11 1,802,900 -0.02(-0.04%)
Nov 15, 2018 56.20 57.27 55.88 57.13 1,918,229 +1.17(+2.09%)
Nov 14, 2018 56.58 56.68 55.68 55.96 2,033,801 +1.11(+2.02%)
Nov 13, 2018 55.51 56.04 54.79 54.85 2,983,980 -1.46(-2.59%)
Nov 12, 2018 57.24 57.40 56.18 56.31 1,183,818 -1.09(-1.90%)
Nov 09, 2018 57.04 57.61 56.85 57.40 2,163,900 -0.43(-0.74%)
Nov 08, 2018 59.07 59.17 57.77 57.83 1,322,157 -1.49(-2.51%)
Nov 07, 2018 59.53 59.56 59.03 59.32 953,848 +0.75(+1.28%)
Nov 06, 2018 58.41 58.61 57.99 58.57 876,082 +0.10(+0.17%)
Nov 05, 2018 58.76 58.91 58.23 58.47 965,881 +1.17(+2.04%)
Nov 02, 2018 58.05 58.22 56.75 57.30 1,605,300 -0.52(-0.90%)
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.