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 29, 2010 54.08 54.68 54.04 54.48 2,234,067 +0.08(+0.15%)
Oct 28, 2010 54.54 54.66 54.15 54.40 2,537,221 +0.85(+1.59%)
Oct 27, 2010 53.48 53.69 52.94 53.55 2,889,667 -0.69(-1.27%)
Oct 25, 2010 54.55 54.74 54.14 54.24 3,553,917 -0.16(-0.29%)
Oct 22, 2010 54.77 54.91 54.35 54.40 2,258,939 -0.04(-0.07%)
Oct 21, 2010 54.71 55.13 53.93 54.44 2,774,381 +0.05(+0.09%)
Oct 20, 2010 53.88 54.74 53.85 54.39 2,860,323 +1.01(+1.89%)
Oct 19, 2010 53.49 53.90 52.99 53.38 4,691,812 -2.00(-3.61%)
Oct 18, 2010 55.04 55.50 54.81 55.38 2,025,362 +0.50(+0.91%)
Oct 15, 2010 55.36 55.39 54.63 54.88 4,495,500 +0.19(+0.35%)
Oct 14, 2010 54.72 54.87 54.32 54.69 2,982,530 +0.74(+1.37%)
Oct 13, 2010 53.98 54.71 53.86 53.95 4,282,445 +0.90(+1.70%)
Oct 12, 2010 52.45 53.19 51.91 53.05 3,334,968 -0.34(-0.64%)
Oct 11, 2010 53.48 53.62 53.15 53.39 2,934,540 -0.31(-0.58%)
Oct 08, 2010 53.70 53.84 53.27 53.70 2,374,885 +0.07(+0.13%)
Oct 07, 2010 54.11 54.12 53.16 53.63 10,115 -0.04(-0.07%)
Oct 06, 2010 53.70 53.91 53.37 53.67 2,756,231 +0.54(+1.02%)
Oct 05, 2010 52.81 53.30 52.53 53.13 36,652 +1.69(+3.29%)
Oct 04, 2010 51.80 52.12 51.20 51.44 3,178,691 -1.25(-2.37%)
Oct 01, 2010 52.69 53.00 52.11 52.69 3,546,701 +1.09(+2.11%)
Sep 30, 2010 51.98 52.46 51.26 51.60 22,324 -0.14(-0.27%)
Sep 29, 2010 51.54 52.05 51.23 51.74 2,261 +0.08(+0.15%)
Sep 28, 2010 51.32 51.79 50.55 51.66 16,527 +0.56(+1.10%)
Sep 27, 2010 51.40 51.49 51.06 51.10 1,696,010 -0.18(-0.35%)
Sep 24, 2010 50.71 51.32 50.61 51.28 3,007,000 +1.41(+2.83%)
Sep 23, 2010 49.95 50.48 49.64 49.87 2,770 -0.84(-1.66%)
Sep 22, 2010 51.06 51.33 50.53 50.71 2,416,135 -0.34(-0.67%)
Sep 21, 2010 51.16 51.33 50.25 51.05 11,008 +0.28(+0.55%)
Sep 20, 2010 50.26 51.04 50.12 50.77 4,042,799 +1.45(+2.94%)
Sep 17, 2010 49.32 50.17 49.20 49.32 6,211,921 -1.51(-2.97%)
Sep 15, 2010 50.56 50.87 50.26 50.83 2,271,624 -0.26(-0.51%)
Sep 14, 2010 50.75 51.47 50.40 51.09 4,731 +0.53(+1.05%)
Sep 13, 2010 50.51 50.78 50.34 50.56 1,839,699 +0.98(+1.98%)
Sep 10, 2010 49.51 49.75 49.40 49.58 2,472,352 +0.11(+0.22%)
Sep 09, 2010 49.58 49.77 49.34 49.47 31,673 +0.36(+0.73%)
Sep 08, 2010 48.91 49.45 48.89 49.11 19,508 +0.58(+1.20%)
Sep 07, 2010 49.13 49.16 48.50 48.53 8,064 -1.62(-3.23%)
Sep 03, 2010 50.10 50.41 49.71 50.15 2,429,093 +0.94(+1.91%)
Sep 02, 2010 48.90 49.28 48.72 49.21 313 +0.44(+0.90%)
Sep 01, 2010 48.19 48.96 48.15 48.77 2,958,956 +2.09(+4.48%)
Aug 31, 2010 46.65 47.01 46.28 46.68 9,136 +0.37(+0.80%)
Aug 30, 2010 46.73 47.01 46.26 46.31 2,858,895 -0.72(-1.53%)
Aug 27, 2010 47.47 47.57 46.24 47.03 2,937,852 +0.19(+0.41%)
Aug 26, 2010 47.11 47.36 46.47 46.84 2,610,522 -0.08(-0.17%)
Aug 25, 2010 46.52 47.11 46.25 46.92 20,733 -0.26(-0.55%)
Aug 24, 2010 47.19 47.50 46.65 47.18 3,840 -0.87(-1.81%)
Aug 23, 2010 48.28 48.80 48.02 48.05 2,305,347 -0.07(-0.15%)
Aug 20, 2010 48.01 48.20 47.69 48.12 2,416,831 -0.69(-1.41%)
Aug 19, 2010 49.86 50.08 48.55 48.81 11,416 -1.41(-2.81%)
Aug 18, 2010 50.29 50.49 49.76 50.22 175 -0.23(-0.46%)
Aug 17, 2010 50.54 50.80 50.17 50.45 9,490 +0.59(+1.18%)
Aug 16, 2010 49.42 49.98 49.25 49.86 1,973,257 +0.10(+0.20%)
Aug 13, 2010 49.76 50.38 49.64 49.76 2,700,859 -0.31(-0.62%)
Aug 12, 2010 49.57 50.44 49.57 50.07 426 -0.46(-0.91%)
Aug 11, 2010 50.93 50.93 50.06 50.53 800 -2.52(-4.75%)
Aug 10, 2010 52.65 53.23 52.05 53.05 2,839 -0.88(-1.63%)
Aug 09, 2010 54.10 54.14 53.70 53.93 1,925,982 +0.46(+0.86%)
Aug 06, 2010 53.47 53.75 52.70 53.47 3,378,042 -0.09(-0.17%)
Aug 05, 2010 53.52 53.70 53.14 53.56 2,667,020 +0.58(+1.09%)
Aug 04, 2010 52.81 53.46 52.62 52.98 4,173 +0.23(+0.44%)
Aug 03, 2010 52.33 52.87 52.02 52.75 35,432 +0.06(+0.11%)
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.