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 (%)
Apr 28, 2017 51.69 51.76 51.18 51.17 3,296,657 -0.44(-0.85%)
Apr 27, 2017 51.82 51.82 50.98 51.61 2,071,542 +0.15(+0.29%)
Apr 26, 2017 51.83 52.29 51.46 51.46 2,268,917 -0.77(-1.47%)
Apr 25, 2017 52.02 52.34 51.92 52.23 3,017,328 +0.42(+0.81%)
Apr 24, 2017 51.94 52.04 51.70 51.81 5,621,445 +1.87(+3.74%)
Apr 21, 2017 49.88 50.18 49.69 49.94 2,282,146 -0.33(-0.66%)
Apr 20, 2017 50.71 50.87 50.26 50.27 2,567,945 +0.46(+0.92%)
Apr 19, 2017 50.39 50.50 49.67 49.81 1,056,109 -0.56(-1.11%)
Apr 18, 2017 50.63 50.82 50.16 50.37 1,949,763 -0.47(-0.92%)
Apr 17, 2017 50.69 50.94 50.50 50.84 1,053,043 +0.31(+0.61%)
Apr 13, 2017 51.34 51.38 50.51 50.53 1,289,087 -1.15(-2.23%)
Apr 12, 2017 51.61 51.89 51.27 51.68 1,973,748 -0.18(-0.35%)
Apr 11, 2017 51.64 51.99 51.31 51.86 981,884 +0.27(+0.52%)
Apr 10, 2017 51.46 51.86 51.45 51.59 2,115,565 -0.29(-0.56%)
Apr 07, 2017 51.58 52.17 51.57 51.88 1,775,410 +0.01(+0.02%)
Apr 06, 2017 51.54 51.94 51.44 51.87 2,850,685 +1.03(+2.03%)
Apr 05, 2017 51.72 51.91 50.79 50.84 4,594,589 -0.24(-0.47%)
Apr 04, 2017 50.60 51.16 50.39 51.08 3,244,187 +0.59(+1.17%)
Apr 03, 2017 50.30 50.54 49.90 50.49 1,206,693 +0.07(+0.14%)
Mar 31, 2017 50.23 50.77 50.15 50.42 1,484,269 +0.36(+0.72%)
Mar 30, 2017 50.41 50.63 50.06 50.06 1,626,552 -0.04(-0.08%)
Mar 29, 2017 49.61 50.23 49.57 50.10 3,506,454 -0.05(-0.10%)
Mar 28, 2017 49.93 50.48 49.88 50.15 4,228,814 +0.18(+0.36%)
Mar 27, 2017 50.06 50.32 49.90 49.97 4,294,660 +0.24(+0.48%)
Mar 24, 2017 49.78 49.95 49.69 49.73 701,493 -0.03(-0.06%)
Mar 23, 2017 49.59 50.13 49.52 49.76 617,007 -0.08(-0.16%)
Mar 22, 2017 49.85 50.00 49.56 49.84 1,484,722 +0.07(+0.14%)
Mar 21, 2017 50.40 50.45 49.66 49.77 1,559,128 +0.23(+0.46%)
Mar 20, 2017 49.84 49.92 49.26 49.54 1,252,592 -0.42(-0.84%)
Mar 17, 2017 50.20 50.22 49.90 49.96 1,197,952 +0.12(+0.24%)
Mar 16, 2017 49.94 50.02 49.66 49.84 830,534 +0.20(+0.40%)
Mar 15, 2017 49.03 49.72 48.84 49.64 1,204,157 +0.44(+0.89%)
Mar 14, 2017 49.41 49.49 48.94 49.20 2,183,369 -0.84(-1.68%)
Mar 13, 2017 50.43 50.48 49.98 50.04 2,135,128 -0.21(-0.42%)
Mar 10, 2017 50.38 50.45 50.10 50.25 1,614,796 +0.47(+0.94%)
Mar 09, 2017 49.15 49.84 49.03 49.78 3,161,410 +0.58(+1.18%)
Mar 08, 2017 49.90 50.03 49.14 49.20 3,964,425 -0.92(-1.84%)
Mar 07, 2017 50.32 50.64 50.12 50.12 2,496,016 -0.88(-1.73%)
Mar 06, 2017 50.62 51.07 50.55 51.00 2,077,273 +0.07(+0.14%)
Mar 03, 2017 50.60 51.15 50.44 50.93 1,689,737 +0.70(+1.39%)
Mar 02, 2017 50.35 50.41 50.13 50.23 2,538,572 -0.12(-0.24%)
Mar 01, 2017 50.23 50.52 50.20 50.35 1,463,034 +0.38(+0.76%)
Feb 28, 2017 50.00 50.11 49.89 49.97 1,370,940 -0.16(-0.32%)
Feb 27, 2017 50.26 50.43 50.04 50.13 1,563,283 -0.13(-0.26%)
Feb 24, 2017 50.24 50.64 50.03 50.26 2,426,778 -0.90(-1.76%)
Feb 23, 2017 51.30 51.45 50.99 51.16 3,423,855 +0.10(+0.20%)
Feb 22, 2017 50.77 51.22 50.44 51.06 5,232,126 -0.85(-1.64%)
Feb 21, 2017 50.82 51.98 50.81 51.91 4,703,752 +1.36(+2.69%)
Feb 17, 2017 50.55 50.55 50.55 0 -0.34(-0.67%)
Feb 16, 2017 51.18 51.29 50.83 50.89 1,442,042 -0.04(-0.08%)
Feb 15, 2017 50.68 50.97 50.61 50.93 2,580,675 +0.22(+0.43%)
Feb 14, 2017 51.00 51.04 50.38 50.71 1,758,000 -0.21(-0.41%)
Feb 13, 2017 51.25 51.39 50.81 50.92 2,502,418 +0.02(+0.04%)
Feb 10, 2017 51.03 51.25 50.87 50.90 1,480,251 +0.39(+0.77%)
Feb 09, 2017 50.65 50.71 50.36 50.51 1,953,803 +0.52(+1.04%)
Feb 08, 2017 49.52 50.10 49.33 49.99 2,878,067 +0.36(+0.73%)
Feb 07, 2017 50.07 50.14 49.45 49.63 1,800,493 -0.75(-1.49%)
Feb 06, 2017 50.48 50.58 50.21 50.38 667,964 -0.43(-0.85%)
Feb 03, 2017 50.89 51.14 50.65 50.81 1,590,539 +0.53(+1.05%)
Feb 02, 2017 50.36 50.46 50.14 50.28 1,414,884 -0.08(-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.