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 30, 2014 71.12 71.40 70.24 71.24 3,368,544 +0.90(+1.28%)
Apr 29, 2014 70.46 71.17 70.27 70.34 2,090,473 +0.66(+0.95%)
Apr 28, 2014 69.22 69.79 68.94 69.68 2,693,157 +1.18(+1.72%)
Apr 25, 2014 68.65 68.80 68.36 68.50 825,462 -0.01(-0.01%)
Apr 24, 2014 68.72 69.06 68.21 68.51 1,387,451 +0.52(+0.76%)
Apr 23, 2014 68.58 68.65 67.72 67.99 810,066 -0.66(-0.96%)
Apr 22, 2014 68.47 68.65 68.35 68.65 920,381 +0.42(+0.62%)
Apr 21, 2014 68.27 68.37 68.11 68.23 342,093 +0.15(+0.22%)
Apr 17, 2014 67.85 68.08 68.08 68.08 1,535,000 +0.31(+0.46%)
Apr 16, 2014 67.95 68.00 67.42 67.77 565,499 +0.03(+0.04%)
Apr 15, 2014 68.31 68.31 67.11 67.74 839,768 +0.01(+0.01%)
Apr 14, 2014 67.16 68.03 67.13 67.73 727,146 +1.52(+2.30%)
Apr 11, 2014 66.02 66.57 65.76 66.21 574,056 +0.23(+0.35%)
Apr 10, 2014 66.87 67.00 65.80 65.98 731,098 -1.27(-1.89%)
Apr 09, 2014 67.38 67.56 67.05 67.25 1,073,673 +0.72(+1.08%)
Apr 08, 2014 66.08 66.64 65.88 66.53 689,114 +0.94(+1.43%)
Apr 07, 2014 66.22 66.34 65.46 65.59 627,640 -0.67(-1.01%)
Apr 04, 2014 66.52 66.75 66.17 66.26 591,156 +0.45(+0.68%)
Apr 03, 2014 66.01 66.14 65.72 65.81 1,056,985 +0.01(+0.02%)
Apr 02, 2014 66.03 66.14 65.67 65.80 497,819 -0.20(-0.30%)
Apr 01, 2014 65.98 66.17 65.85 66.00 531,941 +0.40(+0.61%)
Mar 31, 2014 66.05 66.30 65.42 65.60 604,906 -0.38(-0.58%)
Mar 28, 2014 65.92 66.11 65.71 65.98 570,935 +0.49(+0.75%)
Mar 27, 2014 65.42 65.96 65.34 65.49 596,536 +0.36(+0.55%)
Mar 26, 2014 65.31 65.54 65.08 65.13 620,116 +0.35(+0.54%)
Mar 25, 2014 64.39 64.91 64.03 64.78 1,241,888 +0.66(+1.03%)
Mar 24, 2014 64.73 64.74 63.67 64.12 1,381,297 +0.28(+0.44%)
Mar 21, 2014 63.87 64.76 63.79 63.84 1,342,843 +0.07(+0.11%)
Mar 20, 2014 63.36 64.33 63.35 63.77 1,011,760 -0.51(-0.79%)
Mar 19, 2014 65.48 65.62 63.87 64.28 873,120 -1.45(-2.21%)
Mar 18, 2014 65.51 66.23 65.21 65.73 1,002,641 +1.03(+1.59%)
Mar 17, 2014 64.60 64.97 64.47 64.70 1,045,168 +0.96(+1.51%)
Mar 14, 2014 63.43 64.25 63.33 63.74 1,062,934 +0.74(+1.17%)
Mar 13, 2014 64.85 64.85 63.00 63.00 1,365,466 -1.18(-1.84%)
Mar 12, 2014 63.66 64.51 63.53 64.18 1,480,484 +0.22(+0.34%)
Mar 11, 2014 64.61 64.91 63.96 63.96 775,502 -0.55(-0.85%)
Mar 10, 2014 64.48 64.61 63.93 64.51 617,525 -0.02(-0.03%)
Mar 07, 2014 65.07 65.13 64.00 64.53 739,778 -0.39(-0.60%)
Mar 06, 2014 64.69 65.28 64.68 64.92 2,605,872 +0.35(+0.54%)
Mar 05, 2014 64.05 64.63 63.99 64.57 1,304,593 +0.55(+0.86%)
Mar 04, 2014 64.69 64.74 64.02 64.02 975,418 +0.50(+0.79%)
Mar 03, 2014 64.07 64.31 63.22 63.52 1,020,010 -1.38(-2.13%)
Feb 28, 2014 64.48 64.97 64.33 64.90 2,973,333 +1.36(+2.14%)
Feb 27, 2014 63.39 63.65 63.24 63.54 1,140,576 +0.12(+0.19%)
Feb 26, 2014 63.68 63.77 63.30 63.42 1,501,830 +0.12(+0.19%)
Feb 25, 2014 63.34 63.82 63.06 63.30 1,014,535 +0.15(+0.24%)
Feb 24, 2014 62.92 63.59 62.27 63.15 1,047,485 +0.88(+1.41%)
Feb 21, 2014 62.43 62.65 62.26 62.27 1,135,038 +0.85(+1.38%)
Feb 20, 2014 61.41 61.61 61.17 61.42 685,422 +0.51(+0.84%)
Feb 19, 2014 61.05 61.32 60.78 60.91 777,775 +0.04(+0.07%)
Feb 18, 2014 61.09 61.15 60.74 60.87 718,308 -0.16(-0.26%)
Feb 14, 2014 60.57 61.03 61.03 61.03 1,382,000 +0.83(+1.38%)
Feb 13, 2014 59.94 60.42 59.89 60.20 2,295,799 +0.31(+0.52%)
Feb 12, 2014 59.30 59.99 59.24 59.89 1,896,949 +0.74(+1.25%)
Feb 11, 2014 58.60 59.59 58.53 59.15 661,016 +0.72(+1.23%)
Feb 10, 2014 58.76 58.77 58.42 58.43 772,285 -0.48(-0.81%)
Feb 07, 2014 58.00 59.07 57.91 58.91 2,009,538 +1.05(+1.81%)
Feb 06, 2014 57.57 58.29 57.50 57.86 821,748 +1.11(+1.96%)
Feb 05, 2014 56.61 56.89 56.52 56.75 887,573 +0.16(+0.28%)
Feb 04, 2014 56.22 56.61 56.03 56.59 2,388,906 +0.39(+0.69%)
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.