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 (%)
Nov 30, 2011 51.46 51.96 51.23 51.74 3,819,460 +2.27(+4.59%)
Nov 29, 2011 49.49 49.73 49.22 49.47 3,161,090 +0.43(+0.88%)
Nov 28, 2011 49.44 49.52 48.66 49.04 3,641,735 +2.27(+4.85%)
Nov 25, 2011 46.75 47.57 46.72 46.77 1,462,105 -0.43(-0.91%)
Nov 23, 2011 47.96 48.01 47.10 47.20 2,285,938 -1.44(-2.96%)
Nov 22, 2011 48.75 49.03 48.34 48.64 2,430,110 -0.51(-1.04%)
Nov 21, 2011 48.94 49.29 48.48 49.15 3,555,647 -0.82(-1.64%)
Nov 18, 2011 50.44 50.48 49.73 49.97 4,047,360 +0.25(+0.50%)
Nov 17, 2011 50.88 51.02 49.52 49.72 4,265,273 -0.65(-1.29%)
Nov 16, 2011 50.59 51.25 50.35 50.37 2,915,991 -0.01(-0.02%)
Nov 15, 2011 50.48 50.92 50.19 50.38 4,118,846 -0.82(-1.60%)
Nov 14, 2011 51.18 51.54 50.83 51.20 2,140,144 -0.36(-0.70%)
Nov 11, 2011 51.52 51.92 51.41 51.56 3,072,317 +1.20(+2.38%)
Nov 10, 2011 51.27 51.28 50.07 50.36 5,799,576 +0.21(+0.42%)
Nov 09, 2011 50.25 51.05 49.65 50.15 8,243,603 -2.55(-4.84%)
Nov 08, 2011 52.45 52.89 51.74 52.70 4,249,709 +1.38(+2.69%)
Nov 07, 2011 51.06 51.63 50.55 51.32 6,368,378 +0.04(+0.08%)
Nov 04, 2011 51.48 51.78 50.82 51.28 4,801,633 -0.91(-1.74%)
Nov 03, 2011 51.99 52.43 51.14 52.19 5,071,510 +1.05(+2.05%)
Nov 02, 2011 50.68 51.35 50.64 51.14 6,359,361 +0.63(+1.25%)
Nov 01, 2011 49.84 51.16 49.60 50.51 8,557,644 -1.79(-3.42%)
Oct 31, 2011 53.46 53.61 52.29 52.30 5,641,028 -2.19(-4.02%)
Oct 28, 2011 54.07 54.61 53.97 54.49 4,306,751 -0.67(-1.21%)
Oct 27, 2011 55.81 55.93 54.90 55.16 8,110,284 +2.19(+4.13%)
Oct 26, 2011 53.23 53.32 51.85 52.97 3,845,950 +0.77(+1.48%)
Oct 25, 2011 52.49 52.70 51.69 52.20 4,206,896 -0.69(-1.30%)
Oct 24, 2011 51.93 52.90 51.93 52.89 4,111,905 +0.30(+0.57%)
Oct 21, 2011 51.78 52.79 51.73 52.59 3,796,170 +0.80(+1.54%)
Oct 20, 2011 51.81 52.07 50.85 51.79 5,244,241 +0.85(+1.67%)
Oct 19, 2011 51.73 51.99 50.79 50.94 4,481,218 -0.82(-1.58%)
Oct 18, 2011 50.50 52.17 50.00 51.76 4,815,755 +1.14(+2.25%)
Oct 17, 2011 51.64 51.67 50.40 50.62 4,680,939 -1.27(-2.45%)
Oct 14, 2011 51.69 51.91 51.32 51.89 6,941,797 +1.35(+2.67%)
Oct 13, 2011 49.90 50.63 49.38 50.54 8,311,653 +0.54(+1.08%)
Oct 12, 2011 49.85 50.60 49.73 50.00 8,534,569 +1.10(+2.25%)
Oct 11, 2011 48.45 49.00 48.32 48.90 5,477,753 -0.08(-0.16%)
Oct 10, 2011 49.11 49.30 48.48 48.98 5,451,322 +2.06(+4.39%)
Oct 07, 2011 47.32 47.73 46.65 46.92 5,713,973 +0.61(+1.32%)
Oct 06, 2011 46.06 46.34 45.82 46.31 7,654,172 +1.49(+3.32%)
Oct 05, 2011 44.15 44.90 43.83 44.82 6,952,171 +0.72(+1.63%)
Oct 04, 2011 42.45 44.13 41.85 44.10 8,421,458 +1.97(+4.68%)
Oct 03, 2011 43.27 43.80 42.06 42.13 6,224,546 -1.74(-3.97%)
Sep 30, 2011 44.33 44.79 43.87 43.87 5,427,008 -1.12(-2.49%)
Sep 29, 2011 45.13 45.27 44.11 44.99 5,841,009 +1.32(+3.02%)
Sep 28, 2011 44.28 45.12 43.59 43.67 9,064,316 -0.33(-0.75%)
Sep 27, 2011 44.38 44.89 43.76 44.00 6,993,898 +0.91(+2.11%)
Sep 26, 2011 42.43 43.11 41.41 43.09 6,982,389 +1.65(+3.98%)
Sep 23, 2011 40.05 41.82 40.00 41.44 9,557,940 +0.17(+0.41%)
Sep 22, 2011 41.23 41.62 40.50 41.27 11,807,559 -1.87(-4.33%)
Sep 21, 2011 44.51 44.59 43.13 43.14 6,374,868 -0.93(-2.11%)
Sep 20, 2011 44.13 44.90 43.71 44.07 6,131,904 -0.27(-0.61%)
Sep 19, 2011 43.71 44.59 43.41 44.34 4,285,622 -0.94(-2.08%)
Sep 16, 2011 45.47 45.68 44.59 45.28 4,093,865 -0.29(-0.64%)
Sep 15, 2011 45.75 45.83 45.12 45.57 4,825,757 +1.03(+2.31%)
Sep 14, 2011 44.21 44.97 43.18 44.54 6,408,434 -0.13(-0.29%)
Sep 13, 2011 43.95 45.00 43.69 44.67 6,410,874 +0.05(+0.11%)
Sep 12, 2011 43.33 44.67 43.31 44.62 9,874,139 -0.38(-0.84%)
Sep 09, 2011 45.55 45.73 44.46 45.00 9,201,402 -1.47(-3.16%)
Sep 08, 2011 46.73 47.67 46.31 46.47 8,198,244 -0.27(-0.58%)
Sep 07, 2011 45.68 46.82 45.59 46.74 4,863,865 +1.57(+3.48%)
Sep 06, 2011 44.61 45.22 44.14 45.17 9,049,348 -2.24(-4.72%)
Sep 02, 2011 47.36 47.76 47.12 47.41 3,136,353 -1.29(-2.65%)
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.