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 (%)
Mar 30, 2012 30.56 30.84 30.34 30.71 11,355,956 +0.36(+1.19%)
Mar 29, 2012 29.88 30.39 29.86 30.35 17,273,770 -0.37(-1.21%)
Mar 28, 2012 30.61 30.92 30.33 30.72 18,624,580 +0.14(+0.47%)
Mar 27, 2012 30.76 31.09 30.56 30.58 44,874,700 -2.34(-7.10%)
Mar 26, 2012 32.72 32.96 32.61 32.91 3,492,329 +0.44(+1.35%)
Mar 23, 2012 32.22 32.52 32.06 32.48 4,766,277 +0.01(+0.02%)
Mar 22, 2012 32.25 32.65 32.22 32.47 4,231,196 -0.53(-1.62%)
Mar 21, 2012 33.10 33.14 32.85 33.00 4,244,956 -0.23(-0.69%)
Mar 20, 2012 33.18 33.39 33.05 33.23 3,430,785 -0.39(-1.16%)
Mar 19, 2012 33.34 33.74 33.28 33.62 3,712,921 +0.37(+1.12%)
Mar 16, 2012 33.06 33.31 33.03 33.25 3,200,167 +0.32(+0.99%)
Mar 15, 2012 32.87 33.06 32.77 32.93 3,536,992 +0.11(+0.33%)
Mar 14, 2012 33.14 33.18 32.73 32.82 4,818,432 -0.37(-1.12%)
Mar 13, 2012 32.89 33.19 32.76 33.19 3,145,640 +0.37(+1.14%)
Mar 12, 2012 32.66 32.86 32.50 32.82 5,079,974 -0.01(-0.02%)
Mar 09, 2012 32.84 33.03 32.77 32.82 3,561,396 -0.33(-1.00%)
Mar 08, 2012 32.79 33.27 32.72 33.15 3,929,240 +0.85(+2.62%)
Mar 07, 2012 32.11 32.42 31.99 32.31 8,667,635 -0.05(-0.15%)
Mar 06, 2012 32.54 32.67 32.20 32.35 5,415,553 -1.01(-3.04%)
Mar 05, 2012 33.31 33.43 33.07 33.37 3,288,131 +0.04(+0.11%)
Mar 02, 2012 33.23 33.36 33.16 33.33 5,450,181 -0.34(-1.00%)
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.