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 28, 2014 55.79 56.00 55.19 55.63 2,189,702 -4.11(-6.88%)
Nov 26, 2014 59.69 59.74 59.74 59.74 892,000 +0.00(+0.00%)
Nov 25, 2014 59.68 59.96 59.29 59.74 1,021,266 -0.69(-1.14%)
Nov 24, 2014 60.16 60.43 59.88 60.43 1,053,011 +0.45(+0.75%)
Nov 21, 2014 60.40 60.69 59.93 59.98 1,885,582 +1.21(+2.06%)
Nov 20, 2014 58.14 58.84 58.10 58.77 1,326,224 +0.29(+0.50%)
Nov 19, 2014 58.65 58.79 57.93 58.48 916,159 +0.08(+0.14%)
Nov 18, 2014 58.15 58.70 57.89 58.40 1,238,447 +1.14(+1.99%)
Nov 17, 2014 57.18 57.53 56.90 57.26 571,550 -0.02(-0.03%)
Nov 14, 2014 56.50 57.49 56.47 57.28 742,532 +0.30(+0.53%)
Nov 13, 2014 56.49 57.02 56.41 56.98 1,303,249 -0.19(-0.33%)
Nov 12, 2014 57.19 57.70 56.90 57.17 1,207,634 -1.10(-1.89%)
Nov 11, 2014 57.70 58.47 57.42 58.27 665,393 +0.07(+0.12%)
Nov 10, 2014 58.51 58.66 58.11 58.20 684,598 +0.07(+0.12%)
Nov 07, 2014 57.63 58.13 57.24 58.13 2,397,366 +0.10(+0.17%)
Nov 06, 2014 58.36 58.50 57.55 58.03 1,472,710 +0.33(+0.57%)
Nov 05, 2014 57.12 58.00 56.78 57.70 838,009 +0.78(+1.37%)
Nov 04, 2014 56.89 57.00 56.31 56.92 1,080,066 -1.20(-2.06%)
Nov 03, 2014 58.83 58.92 58.02 58.12 1,136,277 -1.77(-2.96%)
Oct 31, 2014 59.26 59.89 58.90 59.89 959,843 +0.41(+0.69%)
Oct 30, 2014 58.47 59.55 58.20 59.48 1,029,075 +0.84(+1.43%)
Oct 29, 2014 59.46 59.86 58.06 58.64 1,188,430 +0.55(+0.95%)
Oct 28, 2014 58.03 58.37 57.70 58.09 1,231,108 +1.48(+2.61%)
Oct 27, 2014 56.34 57.21 57.21 56.61 774,722 -0.60(-1.05%)
Oct 24, 2014 57.30 57.48 56.72 57.21 1,290,863 -0.49(-0.85%)
Oct 23, 2014 57.25 58.17 57.14 57.70 1,418,307 +1.78(+3.18%)
Oct 22, 2014 56.33 56.65 55.80 55.92 1,729,278 -1.07(-1.88%)
Oct 21, 2014 56.24 57.11 56.12 56.99 3,356,573 +1.58(+2.85%)
Oct 20, 2014 54.67 55.41 54.61 55.41 1,269,470 -0.51(-0.91%)
Oct 17, 2014 56.51 56.87 55.64 55.92 1,916,171 +1.07(+1.95%)
Oct 16, 2014 53.40 55.34 53.32 54.85 2,897,530 -0.43(-0.78%)
Oct 15, 2014 55.31 55.59 54.13 55.28 2,349,659 -0.77(-1.37%)
Oct 14, 2014 56.77 57.11 56.00 56.05 2,727,923 -0.81(-1.42%)
Oct 13, 2014 57.45 57.73 56.73 56.86 1,965,928 +0.41(+0.73%)
Oct 10, 2014 57.13 57.40 56.22 56.45 4,689,650 -1.55(-2.67%)
Oct 09, 2014 59.02 59.09 57.94 58.00 1,884,773 -2.37(-3.93%)
Oct 08, 2014 59.62 60.55 59.03 60.37 1,489,393 +0.79(+1.33%)
Oct 07, 2014 60.15 60.23 59.51 59.58 3,142,699 -1.42(-2.33%)
Oct 06, 2014 61.02 61.47 60.72 61.00 987,430 +0.00(+0.00%)
Oct 03, 2014 60.79 61.23 60.51 61.00 1,655,241 -1.12(-1.80%)
Oct 02, 2014 62.82 62.96 60.90 62.12 3,307,865 -1.55(-2.43%)
Oct 01, 2014 63.69 64.02 63.36 63.67 1,229,903 -0.78(-1.21%)
Sep 30, 2014 64.45 65.30 64.25 64.45 1,216,762 +0.53(+0.83%)
Sep 29, 2014 63.85 64.11 63.59 63.92 688,460 -0.79(-1.22%)
Sep 26, 2014 63.60 64.85 63.45 64.71 989,049 +1.55(+2.45%)
Sep 25, 2014 63.86 63.89 62.74 63.16 1,663,155 -1.12(-1.74%)
Sep 24, 2014 63.49 64.61 63.25 64.28 1,843,064 +1.71(+2.73%)
Sep 23, 2014 62.54 63.06 62.53 62.57 1,633,073 -0.99(-1.56%)
Sep 22, 2014 63.82 63.90 63.39 63.56 1,059,021 -0.01(-0.02%)
Sep 19, 2014 63.60 63.85 63.46 63.57 1,045,816 -0.52(-0.81%)
Sep 18, 2014 63.72 64.09 63.57 64.09 1,867,667 -0.62(-0.96%)
Sep 17, 2014 64.99 65.13 64.63 64.71 1,299,277 -0.71(-1.09%)
Sep 16, 2014 64.10 65.42 64.08 65.42 1,947,267 +1.12(+1.74%)
Sep 15, 2014 63.86 64.40 63.70 64.30 906,884 -0.15(-0.23%)
Sep 12, 2014 64.55 64.77 64.21 64.45 782,392 -0.65(-1.00%)
Sep 11, 2014 64.55 65.10 64.35 65.10 966,285 -0.10(-0.15%)
Sep 10, 2014 65.21 65.22 64.79 65.20 552,712 -0.06(-0.09%)
Sep 09, 2014 65.08 65.44 64.90 65.26 451,686 -0.14(-0.21%)
Sep 08, 2014 65.98 66.06 65.24 65.40 707,267 -1.51(-2.26%)
Sep 05, 2014 66.66 66.91 66.29 66.91 432,868 +0.12(+0.18%)
Sep 04, 2014 66.97 67.70 66.48 66.79 890,255 +0.39(+0.59%)
Sep 03, 2014 66.22 66.41 66.01 66.40 831,332 +0.83(+1.27%)
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.