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 29, 2013 39.63 39.91 39.58 39.64 949,719 -0.19(-0.48%)
Nov 27, 2013 40.04 40.09 39.71 39.83 824,345 +0.14(+0.36%)
Nov 26, 2013 39.86 39.89 39.56 39.68 945,744 -0.03(-0.07%)
Nov 25, 2013 39.75 39.77 39.56 39.71 737,776 -0.14(-0.36%)
Nov 22, 2013 39.64 40.02 39.60 39.85 1,094,814 +0.45(+1.15%)
Nov 21, 2013 39.22 39.51 39.17 39.40 854,236 +0.30(+0.76%)
Nov 20, 2013 39.28 39.54 39.01 39.10 868,282 -0.10(-0.25%)
Nov 19, 2013 39.33 39.39 39.11 39.20 1,101,668 -0.14(-0.37%)
Nov 18, 2013 39.68 39.80 39.35 39.35 1,064,167 -0.02(-0.05%)
Nov 15, 2013 39.24 39.39 39.09 39.37 1,294,194 +0.28(+0.72%)
Nov 14, 2013 38.84 39.16 38.80 39.08 1,061,901 +0.13(+0.34%)
Nov 13, 2013 38.53 39.01 38.45 38.95 552,616 +0.36(+0.94%)
Nov 12, 2013 38.81 38.90 38.59 38.59 1,797,853 -0.21(-0.54%)
Nov 11, 2013 38.81 38.91 38.71 38.80 1,185,098 +0.12(+0.31%)
Nov 08, 2013 38.28 38.68 38.21 38.68 2,235,358 -0.09(-0.22%)
Nov 07, 2013 39.31 39.33 38.75 38.77 1,758,384 -0.87(-2.19%)
Nov 06, 2013 39.54 39.74 39.39 39.64 2,220,931 +0.49(+1.26%)
Nov 05, 2013 39.19 39.27 38.96 39.14 2,476,039 -0.53(-1.34%)
Nov 04, 2013 39.38 39.69 39.35 39.68 3,255,270 +0.09(+0.22%)
Nov 01, 2013 39.79 39.86 39.46 39.59 3,028,649 -0.61(-1.52%)
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%)
Oct 01, 2013 38.05 38.38 38.03 38.20 1,212,766 +0.14(+0.36%)
Sep 30, 2013 38.10 38.21 37.88 38.06 1,601,358 -0.65(-1.68%)
Sep 27, 2013 38.64 38.93 38.61 38.71 1,977,400 +0.30(+0.79%)
Sep 26, 2013 38.24 38.49 38.17 38.41 4,359,828 +0.18(+0.48%)
Sep 25, 2013 38.13 38.39 38.10 38.22 1,489,134 +0.00(+0.00%)
Sep 24, 2013 38.42 38.45 38.22 38.22 3,084,244 +0.64(+1.70%)
Sep 23, 2013 37.59 37.61 37.32 37.59 2,138,974 +0.37(+1.01%)
Sep 20, 2013 37.24 37.44 37.13 37.21 1,762,537 -0.14(-0.39%)
Sep 19, 2013 37.28 37.37 37.09 37.36 1,696,819 +0.24(+0.65%)
Sep 18, 2013 36.44 37.19 36.25 37.12 3,636,878 +0.40(+1.08%)
Sep 17, 2013 36.57 36.75 36.49 36.72 2,202,806 -0.22(-0.60%)
Sep 16, 2013 37.16 37.12 36.93 36.94 2,400,065 +0.15(+0.40%)
Sep 13, 2013 36.69 36.89 36.58 36.79 1,504,299 +0.05(+0.14%)
Sep 12, 2013 36.59 36.89 36.52 36.74 1,771,132 +0.06(+0.18%)
Sep 11, 2013 36.32 36.71 36.27 36.68 1,693,469 +0.39(+1.07%)
Sep 10, 2013 36.12 36.44 36.05 36.29 1,889,494 +0.03(+0.09%)
Sep 09, 2013 35.94 36.34 35.92 36.25 1,206,923 +0.24(+0.67%)
Sep 06, 2013 35.98 36.18 35.68 36.01 1,325,600 +0.21(+0.58%)
Sep 05, 2013 35.54 35.91 35.51 35.81 2,939,323 +0.05(+0.14%)
Sep 04, 2013 35.40 36.01 35.34 35.76 1,884,740 +0.04(+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.