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, 2012 31.21 31.30 30.95 31.06 2,590,130 +0.07(+0.22%)
Nov 29, 2012 30.92 31.10 30.77 30.99 2,347,324 +0.23(+0.74%)
Nov 28, 2012 30.27 30.78 30.21 30.76 2,344,493 +0.38(+1.24%)
Nov 27, 2012 30.46 30.56 30.30 30.38 3,848,885 -0.53(-1.70%)
Nov 26, 2012 30.69 30.96 30.64 30.91 1,701,680 -0.04(-0.12%)
Nov 23, 2012 30.74 30.98 30.72 30.95 1,564,846 +0.52(+1.71%)
Nov 21, 2012 30.32 30.47 30.24 30.43 1,643,651 +0.15(+0.51%)
Nov 20, 2012 30.00 30.35 29.96 30.27 2,854,989 -0.03(-0.10%)
Nov 19, 2012 29.80 30.39 29.77 30.30 4,213,478 +0.93(+3.18%)
Nov 16, 2012 29.45 29.49 29.10 29.37 5,511,893 -0.08(-0.27%)
Nov 15, 2012 29.65 29.87 29.36 29.45 4,562,326 +0.03(+0.11%)
Nov 14, 2012 29.76 29.83 29.37 29.42 2,627,704 -0.09(-0.29%)
Nov 13, 2012 29.41 29.93 29.36 29.50 4,253,485 -0.28(-0.94%)
Nov 12, 2012 29.84 29.89 29.69 29.78 3,240,648 -0.03(-0.10%)
Nov 09, 2012 29.68 30.05 29.61 29.81 2,446,474 +0.17(+0.56%)
Nov 08, 2012 29.85 30.03 29.59 29.65 4,250,621 -0.54(-1.78%)
Nov 07, 2012 30.06 30.24 29.89 30.19 6,306,852 -0.89(-2.87%)
Nov 06, 2012 30.80 31.12 30.76 31.08 2,767,099 +0.13(+0.42%)
Nov 05, 2012 30.86 31.01 30.76 30.95 2,649,692 -0.27(-0.87%)
Nov 02, 2012 31.58 31.60 31.16 31.22 1,841,171 -0.20(-0.63%)
Nov 01, 2012 31.29 31.50 31.17 31.42 2,575,499 +0.21(+0.67%)
Oct 31, 2012 31.75 31.80 31.15 31.21 4,029,195 +0.22(+0.72%)
Oct 26, 2012 31.09 30.98 30.98 30.98 2,508,092 +0.04(+0.12%)
Oct 25, 2012 31.12 31.22 30.78 30.95 2,896,222 -0.11(-0.36%)
Oct 24, 2012 31.16 31.22 30.98 31.06 2,662,756 +0.04(+0.12%)
Oct 23, 2012 30.98 31.18 30.65 31.02 6,280,959 -0.80(-2.51%)
Oct 19, 2012 32.15 32.18 31.67 31.82 2,315,161 -0.37(-1.15%)
Oct 18, 2012 32.15 32.43 32.08 32.19 2,245,918 -0.19(-0.57%)
Oct 17, 2012 32.32 32.56 32.22 32.38 3,298,000 +0.46(+1.46%)
Oct 16, 2012 31.59 32.00 31.49 31.91 4,130,785 +0.82(+2.65%)
Oct 15, 2012 30.99 31.09 30.74 31.09 2,680,490 +0.37(+1.19%)
Oct 12, 2012 30.90 31.05 30.59 30.72 2,845,542 -0.10(-0.32%)
Oct 11, 2012 30.90 31.11 30.80 30.82 3,180,328 +0.38(+1.26%)
Oct 10, 2012 30.56 30.72 30.37 30.44 3,408,010 -0.17(-0.57%)
Oct 09, 2012 30.93 30.96 30.55 30.61 4,560,195 -0.30(-0.98%)
Oct 08, 2012 30.87 30.95 30.76 30.92 2,967,752 -0.21(-0.68%)
Oct 05, 2012 31.27 31.46 31.08 31.13 3,433,210 +0.12(+0.40%)
Oct 04, 2012 30.87 31.04 30.65 31.00 3,357,700 +0.14(+0.46%)
Oct 03, 2012 31.08 31.13 30.73 30.86 4,569,923 -0.46(-1.48%)
Oct 02, 2012 31.48 31.52 31.19 31.33 2,398,957 +0.12(+0.40%)
Oct 01, 2012 31.07 31.51 31.06 31.20 2,781,468 +0.18(+0.58%)
Sep 28, 2012 31.33 31.42 30.84 31.02 5,232,942 -0.91(-2.85%)
Sep 27, 2012 31.55 31.98 31.36 31.93 3,047,466 +0.33(+1.04%)
Sep 26, 2012 31.83 31.92 31.54 31.60 4,555,475 -0.59(-1.85%)
Sep 25, 2012 32.34 32.71 32.19 32.20 2,580,213 -0.22(-0.67%)
Sep 24, 2012 32.38 32.52 32.24 32.41 2,336,848 +0.06(+0.19%)
Sep 21, 2012 32.49 32.59 32.32 32.35 2,995,329 +0.06(+0.17%)
Sep 20, 2012 31.85 32.37 31.83 32.30 4,633,909 -0.64(-1.94%)
Sep 19, 2012 33.05 33.18 32.79 32.94 4,189,752 +0.16(+0.50%)
Sep 18, 2012 32.74 32.87 32.64 32.77 3,540,584 -0.18(-0.56%)
Sep 17, 2012 33.27 33.40 32.86 32.96 4,571,935 -0.34(-1.01%)
Sep 14, 2012 33.30 33.63 33.23 33.29 5,135,692 +0.50(+1.53%)
Sep 13, 2012 32.34 32.95 32.17 32.79 4,546,236 +0.55(+1.70%)
Sep 12, 2012 32.43 32.45 32.03 32.24 5,561,122 +0.09(+0.27%)
Sep 11, 2012 31.68 32.31 31.64 32.16 5,547,753 +0.78(+2.49%)
Sep 10, 2012 31.60 31.77 31.36 31.37 3,754,959 -0.29(-0.91%)
Sep 07, 2012 31.86 31.91 31.58 31.66 4,083,570 +0.47(+1.51%)
Sep 06, 2012 30.74 31.24 30.73 31.19 5,155,642 +0.96(+3.19%)
Sep 05, 2012 30.23 30.37 30.05 30.23 5,074,815 -0.09(-0.30%)
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.