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, 2013 54.74 54.97 53.99 54.29 3,343,436 -0.39(-0.71%)
Jan 30, 2013 54.84 55.35 54.68 54.68 2,472,775 +0.31(+0.57%)
Jan 29, 2013 53.68 54.48 53.65 54.37 1,739,946 +1.09(+2.05%)
Jan 28, 2013 53.48 53.49 53.12 53.28 1,110,810 -0.23(-0.43%)
Jan 25, 2013 53.66 53.81 53.36 53.51 1,008,254 +0.54(+1.02%)
Jan 24, 2013 52.69 53.25 52.61 52.97 821,799 +0.21(+0.40%)
Jan 23, 2013 52.43 52.76 52.21 52.76 863,938 -0.03(-0.06%)
Jan 22, 2013 52.59 52.96 52.41 52.79 921,385 +0.10(+0.19%)
Jan 18, 2013 52.79 52.85 52.22 52.69 1,746,396 -0.43(-0.81%)
Jan 17, 2013 53.25 53.27 52.94 53.12 786,073 +0.17(+0.32%)
Jan 16, 2013 52.86 53.20 52.78 52.95 772,984 -0.25(-0.47%)
Jan 15, 2013 52.79 53.25 52.75 53.20 872,010 +0.29(+0.55%)
Jan 14, 2013 52.89 53.02 52.68 52.91 1,107,070 +0.03(+0.06%)
Jan 11, 2013 52.59 52.92 52.32 52.88 1,160,769 +0.50(+0.95%)
Jan 10, 2013 52.33 52.50 52.11 52.38 1,185,175 +0.83(+1.61%)
Jan 09, 2013 51.59 51.87 51.54 51.55 822,186 -0.03(-0.06%)
Jan 08, 2013 51.58 51.66 51.32 51.58 1,092,403 -0.11(-0.21%)
Jan 07, 2013 51.24 51.70 51.15 51.69 1,306,492 -0.62(-1.19%)
Jan 04, 2013 51.87 52.34 51.85 52.31 881,590 +0.13(+0.25%)
Jan 03, 2013 52.11 52.48 51.99 52.18 1,196,992 -0.39(-0.74%)
Jan 02, 2013 52.76 52.82 52.43 52.57 1,178,147 +0.50(+0.96%)
Dec 31, 2012 51.38 52.25 51.23 52.07 1,113,401 +0.64(+1.24%)
Dec 28, 2012 51.56 51.69 51.25 51.43 831,108 -0.97(-1.85%)
Dec 27, 2012 52.77 52.77 52.01 52.40 1,697,749 +0.86(+1.67%)
Dec 26, 2012 51.85 51.85 51.41 51.54 566,591 -0.09(-0.17%)
Dec 24, 2012 51.60 51.69 51.33 51.63 434,429 +0.03(+0.06%)
Dec 21, 2012 51.25 51.76 51.19 51.60 1,713,789 -0.14(-0.27%)
Dec 20, 2012 51.97 52.01 51.40 51.74 2,668,761 -0.03(-0.06%)
Dec 19, 2012 52.25 52.27 51.75 51.77 1,606,991 +0.14(+0.27%)
Dec 18, 2012 51.45 51.76 51.35 51.63 1,224,679 +0.44(+0.86%)
Dec 17, 2012 51.15 51.58 51.15 51.19 1,696,826 +0.33(+0.65%)
Dec 14, 2012 50.58 50.91 50.30 50.86 1,386,804 -0.04(-0.08%)
Dec 13, 2012 50.95 51.17 50.59 50.90 1,471,989 +0.13(+0.26%)
Dec 12, 2012 50.73 50.91 50.55 50.77 1,700,285 +0.17(+0.34%)
Dec 11, 2012 50.68 50.94 50.60 50.60 1,523,118 +0.62(+1.24%)
Dec 10, 2012 49.88 50.02 49.79 49.98 959,874 +0.22(+0.44%)
Dec 07, 2012 49.69 49.83 49.33 49.76 1,764,886 -0.59(-1.17%)
Dec 06, 2012 50.32 50.44 50.00 50.35 953,789 -0.08(-0.16%)
Dec 05, 2012 50.31 50.56 50.01 50.43 1,728,337 +0.13(+0.26%)
Dec 04, 2012 50.52 50.69 50.21 50.30 1,564,183 +0.14(+0.28%)
Nov 30, 2012 50.40 50.55 49.98 50.16 1,603,797 +0.11(+0.22%)
Nov 29, 2012 49.94 50.23 49.69 50.05 1,453,453 +0.37(+0.74%)
Nov 28, 2012 48.89 49.71 48.78 49.68 1,451,700 +0.61(+1.24%)
Nov 27, 2012 49.20 49.35 48.94 49.07 2,383,213 -0.85(-1.70%)
Nov 26, 2012 49.57 50.00 49.49 49.92 1,053,673 -0.06(-0.12%)
Nov 23, 2012 49.65 50.03 49.62 49.98 968,946 +0.84(+1.71%)
Nov 21, 2012 48.97 49.21 48.83 49.14 1,017,742 +0.25(+0.51%)
Nov 20, 2012 48.45 49.02 48.39 48.89 1,767,797 -0.05(-0.10%)
Nov 19, 2012 48.12 49.08 48.08 48.94 2,608,967 +1.51(+3.18%)
Nov 16, 2012 47.56 47.63 46.99 47.43 3,412,940 -0.13(-0.27%)
Nov 15, 2012 47.89 48.23 47.41 47.56 2,824,972 +0.05(+0.11%)
Nov 14, 2012 48.07 48.17 47.43 47.51 1,627,063 -0.14(-0.29%)
Nov 13, 2012 47.50 48.33 47.42 47.65 2,633,739 -0.45(-0.94%)
Nov 12, 2012 48.19 48.27 47.95 48.10 2,006,595 -0.05(-0.10%)
Nov 09, 2012 47.93 48.53 47.82 48.15 1,514,846 +0.27(+0.56%)
Nov 08, 2012 48.20 48.50 47.78 47.88 2,631,966 -0.87(-1.78%)
Nov 07, 2012 48.55 48.84 48.27 48.75 3,905,175 -1.44(-2.87%)
Nov 06, 2012 49.74 50.26 49.67 50.19 1,713,376 +0.21(+0.42%)
Nov 05, 2012 49.84 50.08 49.67 49.98 1,640,678 -0.44(-0.87%)
Nov 02, 2012 51.00 51.03 50.32 50.42 1,140,045 -0.32(-0.63%)
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.