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 (%)
Apr 30, 2013 50.18 50.39 50.09 50.24 1,529,600 +0.54(+1.09%)
Apr 29, 2013 49.63 50.02 49.58 49.70 1,803,489 +0.82(+1.68%)
Apr 26, 2013 49.08 49.01 48.60 48.88 1,910,281 -0.20(-0.41%)
Apr 25, 2013 49.37 49.69 49.08 49.08 1,613,306 +0.43(+0.88%)
Apr 24, 2013 48.94 49.25 48.65 48.65 2,847,459 +0.73(+1.52%)
Apr 23, 2013 47.41 48.15 47.36 47.92 1,189,173 +1.01(+2.15%)
Apr 22, 2013 46.62 47.10 46.34 46.91 1,538,625 +0.48(+1.03%)
Apr 19, 2013 46.54 46.68 46.29 46.43 2,576,111 +0.24(+0.52%)
Apr 18, 2013 46.42 46.52 45.97 46.19 1,977,584 -0.23(-0.50%)
Apr 17, 2013 47.02 47.02 45.93 46.42 2,917,445 -1.46(-3.05%)
Apr 16, 2013 48.18 48.22 47.50 47.88 1,603,096 +0.48(+1.01%)
Apr 15, 2013 47.89 47.93 47.31 47.40 2,048,296 -1.45(-2.97%)
Apr 12, 2013 48.99 49.13 48.56 48.85 1,056,580 -0.46(-0.93%)
Apr 11, 2013 48.88 49.50 48.82 49.31 1,595,788 +0.50(+1.02%)
Apr 10, 2013 49.03 49.27 48.64 48.81 2,024,549 +0.06(+0.12%)
Apr 09, 2013 48.35 48.92 48.06 48.75 1,112,971 +0.71(+1.48%)
Apr 08, 2013 48.21 48.26 47.81 48.04 1,497,936 -0.14(-0.29%)
Apr 05, 2013 48.00 48.29 47.78 48.18 1,973,523 -0.10(-0.21%)
Apr 04, 2013 48.10 48.45 47.92 48.28 1,732,407 +0.00(+0.00%)
Apr 03, 2013 48.64 48.75 48.11 48.28 1,615,287 -0.52(-1.07%)
Apr 02, 2013 48.69 49.22 48.61 48.80 2,110,300 +0.72(+1.50%)
Apr 01, 2013 48.09 48.27 47.90 48.08 1,286,658 +0.10(+0.21%)
Mar 28, 2013 48.04 48.38 47.84 47.98 2,503,898 -0.21(-0.44%)
Mar 27, 2013 47.57 48.19 47.50 48.19 3,609,655 -0.60(-1.23%)
Mar 26, 2013 48.79 48.85 48.33 48.79 2,982,856 -0.02(-0.04%)
Mar 25, 2013 49.80 49.85 48.56 48.81 2,150,374 -0.79(-1.59%)
Mar 22, 2013 49.61 49.97 49.44 49.60 1,733,361 +0.18(+0.36%)
Mar 21, 2013 49.45 49.89 49.33 49.42 2,791,395 -0.80(-1.59%)
Mar 20, 2013 50.30 50.48 49.92 50.22 809,594 +0.37(+0.74%)
Mar 19, 2013 49.94 50.04 49.31 49.85 1,660,985 -0.15(-0.30%)
Mar 18, 2013 49.76 50.44 49.73 50.00 1,561,119 -0.81(-1.59%)
Mar 15, 2013 50.56 50.81 50.29 50.81 1,251,265 -0.03(-0.06%)
Mar 14, 2013 50.49 50.84 50.24 50.84 1,036,577 +0.62(+1.23%)
Mar 13, 2013 50.21 50.37 49.91 50.22 1,075,871 -1.12(-2.18%)
Mar 12, 2013 51.34 51.62 51.19 51.34 1,376,386 -0.10(-0.19%)
Mar 11, 2013 50.95 51.44 50.88 51.44 1,093,572 +0.41(+0.80%)
Mar 08, 2013 51.08 51.28 50.68 51.03 1,351,140 -0.37(-0.72%)
Mar 07, 2013 50.96 51.44 50.86 51.40 1,325,413 +0.32(+0.63%)
Mar 06, 2013 50.85 51.09 50.69 51.08 2,249,275 +0.23(+0.45%)
Mar 05, 2013 50.52 50.95 50.40 50.85 1,287,130 +0.82(+1.64%)
Mar 04, 2013 49.75 50.14 49.59 50.03 1,107,240 -0.04(-0.08%)
Mar 01, 2013 49.66 50.24 49.26 50.07 1,454,097 +0.05(+0.10%)
Feb 28, 2013 49.89 50.38 49.80 50.02 907,299 -0.03(-0.06%)
Feb 27, 2013 49.20 50.15 49.13 50.05 1,476,786 +0.91(+1.85%)
Feb 26, 2013 49.33 49.55 48.56 49.14 3,065,547 -0.13(-0.26%)
Feb 25, 2013 51.76 51.85 49.20 49.27 2,526,434 -1.20(-2.38%)
Feb 22, 2013 49.95 50.48 49.73 50.47 1,785,887 +0.97(+1.96%)
Feb 21, 2013 49.52 49.66 49.16 49.50 2,758,780 -0.93(-1.84%)
Feb 20, 2013 51.10 51.16 50.23 50.43 2,043,458 -1.08(-2.10%)
Feb 19, 2013 51.12 51.57 51.00 51.51 2,673,162 +1.52(+3.04%)
Feb 15, 2013 50.12 50.19 49.66 49.99 3,798,457 -0.68(-1.34%)
Feb 14, 2013 50.45 50.86 50.32 50.67 3,685,722 -1.28(-2.46%)
Feb 13, 2013 51.76 52.09 51.64 51.95 864,397 +0.55(+1.07%)
Feb 12, 2013 51.23 51.74 51.14 51.40 793,920 +0.17(+0.33%)
Feb 11, 2013 51.27 51.30 50.90 51.23 1,891,666 -0.31(-0.60%)
Feb 08, 2013 51.37 51.72 51.27 51.54 1,721,295 -0.19(-0.37%)
Feb 07, 2013 52.61 52.69 51.45 51.73 1,989,923 -1.26(-2.38%)
Feb 06, 2013 52.53 52.99 52.33 52.99 1,484,524 -0.12(-0.23%)
Feb 04, 2013 53.88 54.07 52.77 53.11 1,712,652 -1.81(-3.30%)
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.