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 (%)
Oct 31, 2013 40.22 40.54 39.96 40.20 1,931,344 -0.25(-0.62%)
Oct 30, 2013 40.94 41.04 40.45 40.45 1,223,268 -0.29(-0.71%)
Oct 29, 2013 40.74 40.85 40.56 40.74 1,764,638 +0.37(+0.93%)
Oct 28, 2013 40.25 40.58 40.20 40.37 1,290,622 +0.05(+0.13%)
Oct 25, 2013 40.64 40.66 40.31 40.31 1,507,660 +0.49(+1.22%)
Oct 24, 2013 39.93 39.94 39.68 39.83 1,400,173 +0.16(+0.40%)
Oct 23, 2013 39.66 39.70 39.41 39.67 1,178,798 -0.22(-0.56%)
Oct 22, 2013 39.57 40.02 39.51 39.89 1,624,852 +0.14(+0.36%)
Oct 21, 2013 39.89 39.91 39.64 39.75 1,974,384 -0.22(-0.56%)
Oct 18, 2013 39.95 40.24 39.76 39.97 2,741,859 +0.21(+0.53%)
Oct 17, 2013 39.51 39.88 39.49 39.76 2,054,631 +0.51(+1.31%)
Oct 16, 2013 39.50 39.58 39.16 39.25 2,313,036 +0.18(+0.47%)
Oct 15, 2013 38.95 39.30 38.94 39.07 1,595,921 +0.14(+0.37%)
Oct 14, 2013 38.80 39.03 38.78 38.92 569,663 +0.05(+0.14%)
Oct 11, 2013 38.77 38.91 38.72 38.87 1,473,654 +0.09(+0.22%)
Oct 10, 2013 38.55 38.91 38.53 38.78 1,542,823 +0.60(+1.57%)
Oct 09, 2013 38.40 38.45 37.99 38.18 1,824,231 +0.03(+0.09%)
Oct 08, 2013 38.46 38.49 38.08 38.15 1,273,341 -0.02(-0.05%)
Oct 07, 2013 37.88 38.36 37.88 38.17 821,993 -0.08(-0.21%)
Oct 04, 2013 38.32 38.53 38.22 38.25 1,605,842 +0.24(+0.62%)
Oct 03, 2013 38.14 38.16 37.86 38.01 2,206,712 -0.35(-0.91%)
Oct 02, 2013 38.25 38.38 37.97 38.36 1,427,167 +0.16(+0.43%)
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.