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, 2011 32.59 32.90 32.59 32.79 6,427,275 +0.54(+1.68%)
Jan 28, 2011 32.88 32.93 32.02 32.25 11,572,019 -0.95(-2.86%)
Jan 27, 2011 33.30 33.39 32.97 33.20 5,776,373 +0.28(+0.85%)
Jan 26, 2011 32.94 33.01 32.74 32.92 5,341,923 +0.17(+0.53%)
Jan 25, 2011 32.30 32.75 32.28 32.75 6,388,367 -0.06(-0.17%)
Jan 24, 2011 32.48 32.84 32.48 32.80 5,302,914 +0.42(+1.29%)
Jan 21, 2011 32.37 32.52 32.18 32.39 10,215,599 +0.51(+1.61%)
Jan 20, 2011 31.72 31.89 31.35 31.87 5,933,474 +0.09(+0.30%)
Jan 19, 2011 32.05 32.07 31.67 31.78 4,813,303 -0.08(-0.26%)
Jan 18, 2011 31.72 31.94 31.68 31.86 5,074,109 -0.01(-0.02%)
Jan 14, 2011 31.46 31.87 31.36 31.87 6,239,568 +0.60(+1.93%)
Jan 13, 2011 31.24 31.37 30.94 31.26 9,209,488 +0.57(+1.87%)
Jan 12, 2011 30.32 30.69 30.15 30.69 6,819,826 +0.94(+3.15%)
Jan 11, 2011 29.52 29.79 29.43 29.75 5,087,187 +0.18(+0.60%)
Jan 10, 2011 29.49 29.66 29.36 29.57 5,235,862 -0.30(-1.01%)
Jan 07, 2011 30.11 30.29 29.63 29.87 6,195,703 -0.35(-1.14%)
Jan 06, 2011 30.71 30.71 30.09 30.22 5,982,989 -0.21(-0.70%)
Jan 05, 2011 30.00 30.44 29.98 30.43 6,239,949 -0.20(-0.64%)
Jan 04, 2011 31.15 31.15 30.47 30.63 8,485,472 +0.35(+1.14%)
Jan 03, 2011 30.08 30.39 30.05 30.28 5,760,340 +0.44(+1.48%)
Dec 31, 2010 29.77 29.98 29.70 29.84 3,088,929 +0.06(+0.19%)
Dec 30, 2010 29.75 29.90 29.58 29.79 3,346,719 -0.16(-0.54%)
Dec 29, 2010 29.80 30.03 29.73 29.95 4,028,591 +0.48(+1.63%)
Dec 28, 2010 29.62 29.62 29.31 29.47 3,274,570 -0.02(-0.08%)
Dec 27, 2010 29.27 29.57 29.24 29.49 3,907,618 -0.23(-0.77%)
Dec 23, 2010 29.45 29.74 29.44 29.72 3,561,570 +0.03(+0.09%)
Dec 22, 2010 29.57 29.72 29.55 29.69 3,526,134 -0.01(-0.04%)
Dec 21, 2010 29.80 29.89 29.67 29.70 3,965,274 +0.30(+1.02%)
Dec 20, 2010 29.66 29.68 29.27 29.40 5,056,460 -0.03(-0.09%)
Dec 17, 2010 29.54 29.56 29.19 29.43 4,446,776 -0.12(-0.40%)
Dec 16, 2010 29.47 29.57 29.27 29.55 3,764,401 +0.11(+0.36%)
Dec 15, 2010 29.72 29.85 29.37 29.44 4,006,089 -0.57(-1.91%)
Dec 14, 2010 30.00 30.11 29.81 30.01 5,632,306 +0.33(+1.13%)
Dec 13, 2010 29.70 29.85 29.63 29.68 5,055,602 +0.56(+1.92%)
Dec 10, 2010 29.00 29.13 28.79 29.12 4,663,998 -0.01(-0.02%)
Dec 09, 2010 29.04 29.13 28.81 29.13 6,338,930 +0.15(+0.52%)
Dec 08, 2010 28.93 29.18 28.77 28.98 6,010,709 +0.12(+0.41%)
Dec 07, 2010 29.31 29.33 28.84 28.86 9,904,123 +0.11(+0.39%)
Dec 06, 2010 28.59 28.80 28.50 28.75 6,382,862 +0.10(+0.35%)
Dec 03, 2010 28.40 28.65 28.35 28.65 6,136,059 +0.54(+1.91%)
Dec 02, 2010 27.36 28.17 27.36 28.11 7,779,930 +0.45(+1.63%)
Dec 01, 2010 27.60 27.79 27.37 27.66 9,979,706 +0.45(+1.64%)
Nov 30, 2010 26.87 27.53 26.83 27.21 11,649,120 -0.29(-1.05%)
Nov 29, 2010 27.31 27.59 27.09 27.50 12,299,980 -0.48(-1.71%)
Nov 26, 2010 27.87 28.14 27.79 27.98 4,591,233 -0.43(-1.51%)
Nov 24, 2010 28.20 28.41 28.41 28.41 5,782,136 -0.02(-0.08%)
Nov 23, 2010 28.50 28.61 28.19 28.43 9,077,119 -0.87(-2.97%)
Nov 22, 2010 29.32 29.45 28.91 29.31 3,877,433 -0.37(-1.26%)
Nov 19, 2010 29.38 29.68 29.18 29.68 5,786,029 +0.11(+0.38%)
Nov 18, 2010 29.52 29.67 29.48 29.57 5,470,306 +0.53(+1.83%)
Nov 17, 2010 28.99 29.32 28.94 29.04 9,379,099 +0.09(+0.33%)
Nov 16, 2010 29.58 29.60 28.74 28.94 10,278,961 -1.01(-3.37%)
Nov 15, 2010 30.40 30.47 29.93 29.95 6,409,495 -0.13(-0.43%)
Nov 12, 2010 30.27 30.49 29.79 30.08 8,255,568 -0.35(-1.16%)
Nov 11, 2010 30.39 30.49 30.16 30.43 4,887,436 -0.23(-0.76%)
Nov 10, 2010 30.62 30.68 30.11 30.67 6,830,776 -0.01(-0.04%)
Nov 09, 2010 31.02 31.28 30.52 30.68 7,240,068 -0.13(-0.43%)
Nov 08, 2010 30.64 30.85 30.46 30.81 6,013,096 -0.21(-0.68%)
Nov 05, 2010 31.10 31.26 30.78 31.02 5,363,954 -0.29(-0.93%)
Nov 04, 2010 31.42 31.52 31.19 31.31 9,066,393 +0.84(+2.77%)
Nov 03, 2010 30.38 30.47 29.95 30.47 5,827,015 +0.17(+0.56%)
Nov 02, 2010 30.26 30.42 30.20 30.30 5,989,508 +0.79(+2.69%)
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.