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 31, 2018 47.47 47.66 47.23 47.47 1,839,832 +0.32(+0.68%)
Jan 30, 2018 47.71 47.73 47.20 47.15 1,590,502 -0.52(-1.10%)
Jan 29, 2018 47.82 47.92 47.58 47.67 1,452,698 -0.61(-1.25%)
Jan 26, 2018 48.32 48.50 48.25 48.28 1,315,807 -0.04(-0.08%)
Jan 25, 2018 48.68 48.70 48.07 48.32 1,323,771 -0.01(-0.02%)
Jan 24, 2018 48.27 48.39 48.08 48.33 1,291,005 +0.52(+1.09%)
Jan 23, 2018 47.99 47.99 47.63 47.80 983,930 -0.32(-0.66%)
Jan 22, 2018 47.85 48.23 47.81 48.12 1,251,838 +0.74(+1.57%)
Jan 19, 2018 47.55 47.59 47.18 47.38 1,071,533 -0.13(-0.28%)
Jan 18, 2018 47.76 47.83 47.40 47.51 1,590,424 -0.45(-0.94%)
Jan 17, 2018 47.87 48.16 47.63 47.96 1,264,734 +0.07(+0.14%)
Jan 16, 2018 48.20 48.30 47.89 47.89 1,152,710 -0.61(-1.26%)
Jan 12, 2018 48.51 48.51 48.51 0 +1.19(+2.51%)
Jan 11, 2018 47.24 47.60 47.21 47.32 1,877,466 +0.28(+0.59%)
Jan 10, 2018 47.23 47.34 46.97 47.04 2,439,498 -0.13(-0.28%)
Jan 09, 2018 47.31 47.35 46.99 47.17 4,558,294 -0.07(-0.14%)
Jan 08, 2018 47.20 47.32 47.04 47.24 3,522,783 +0.01(+0.02%)
Jan 05, 2018 47.26 47.33 47.00 47.23 2,822,864 +0.29(+0.63%)
Jan 04, 2018 46.83 47.03 46.77 46.94 3,503,238 +0.79(+1.72%)
Jan 03, 2018 45.76 46.21 45.66 46.14 2,966,835 +0.47(+1.02%)
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.