Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	31.58	31.58	31.16	31.39	5,961,218	+0.20(+0.63%)
Jan 30, 2012	31.07	31.20	30.92	31.20	3,587,522	-0.15(-0.49%)
Jan 27, 2012	31.33	31.52	31.21	31.35	3,667,549	-0.01(-0.04%)
Jan 26, 2012	31.60	31.65	31.29	31.36	3,557,251	-0.17(-0.53%)
Jan 25, 2012	30.91	31.58	30.74	31.53	4,549,482	+0.38(+1.22%)
Jan 24, 2012	30.92	31.15	30.87	31.15	3,400,413	+0.27(+0.86%)
Jan 23, 2012	30.80	30.96	30.75	30.88	3,426,967	+0.15(+0.48%)
Jan 20, 2012	30.44	30.74	30.37	30.74	6,397,381	-0.18(-0.58%)
Jan 19, 2012	30.88	30.93	30.65	30.91	4,879,622	+0.29(+0.95%)
Jan 18, 2012	30.43	30.68	30.30	30.62	4,947,561	+0.39(+1.29%)
Jan 17, 2012	30.10	30.48	30.06	30.23	4,884,223	+0.82(+2.78%)
Jan 13, 2012	29.43	29.46	28.93	29.41	6,616,471	-0.32(-1.08%)
Jan 12, 2012	29.89	30.00	29.57	29.73	5,915,220	-0.40(-1.32%)
Jan 11, 2012	29.94	30.15	29.80	30.13	4,282,574	-0.40(-1.30%)
Jan 10, 2012	30.68	30.75	30.49	30.53	3,836,845	+0.15(+0.51%)
Jan 09, 2012	30.29	30.45	29.97	30.37	4,169,484	+0.30(+0.99%)
Jan 06, 2012	30.44	30.46	29.99	30.08	3,655,667	-0.27(-0.90%)
Jan 05, 2012	30.44	30.46	30.19	30.35	4,724,287	-0.63(-2.03%)

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.