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 (%)
Dec 31, 2013 40.74 40.82 40.82 40.82 682,876 +0.09(+0.23%)
Dec 30, 2013 40.86 40.94 40.60 40.73 935,841 -0.10(-0.24%)
Dec 27, 2013 40.87 40.98 40.69 40.83 2,126,265 +0.67(+1.66%)
Dec 26, 2013 40.08 40.31 40.08 40.16 585,141 +0.05(+0.12%)
Dec 24, 2013 40.13 40.14 39.98 40.12 373,002 +0.12(+0.30%)
Dec 23, 2013 40.06 40.22 39.95 40.00 1,726,063 +0.33(+0.82%)
Dec 20, 2013 39.45 39.84 39.42 39.67 1,313,116 +0.38(+0.97%)
Dec 19, 2013 39.10 39.42 39.07 39.29 1,341,287 +0.18(+0.46%)
Dec 18, 2013 38.70 39.25 38.58 39.11 1,770,157 +0.73(+1.91%)
Dec 17, 2013 38.44 38.55 38.29 38.38 1,162,266 +0.06(+0.16%)
Dec 16, 2013 38.42 38.70 38.32 38.32 1,690,510 +0.65(+1.73%)
Dec 13, 2013 37.71 37.74 37.43 37.67 1,238,744 -0.04(-0.11%)
Dec 12, 2013 37.92 37.96 37.57 37.71 1,551,730 -0.28(-0.74%)
Dec 11, 2013 38.49 38.49 37.81 37.99 1,655,296 -0.40(-1.05%)
Dec 10, 2013 38.25 38.39 38.11 38.39 2,088,284 +0.11(+0.27%)
Dec 09, 2013 38.76 38.78 38.01 38.28 5,490,886 -0.60(-1.55%)
Dec 06, 2013 38.61 38.89 38.45 38.89 1,322,539 +0.47(+1.21%)
Dec 05, 2013 38.49 38.70 38.21 38.42 1,633,525 -0.24(-0.63%)
Dec 04, 2013 38.32 38.68 38.25 38.66 1,515,376 -0.37(-0.94%)
Dec 03, 2013 39.20 39.45 38.93 39.03 1,508,643 -0.41(-1.05%)
Dec 02, 2013 39.46 39.76 39.43 39.45 808,393 -0.19(-0.48%)
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%)
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.