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 (%)
Jul 29, 2011 30.98 31.44 30.89 31.03 5,707,207 -0.35(-1.12%)
Jul 28, 2011 31.29 31.62 31.23 31.38 4,519,739 -0.34(-1.07%)
Jul 27, 2011 32.26 32.26 31.62 31.72 5,468,715 -0.79(-2.44%)
Jul 26, 2011 32.44 32.67 32.25 32.51 6,131,369 +0.14(+0.43%)
Jul 25, 2011 32.58 32.63 32.28 32.37 4,336,089 -0.23(-0.70%)
Jul 22, 2011 32.54 32.67 32.22 32.60 6,768,799 +0.41(+1.27%)
Jul 21, 2011 32.10 32.36 31.89 32.20 6,443,644 +0.82(+2.62%)
Jul 20, 2011 31.51 31.52 31.27 31.37 3,786,424 +0.15(+0.48%)
Jul 19, 2011 31.16 31.39 31.05 31.23 4,790,571 +0.28(+0.91%)
Jul 18, 2011 30.92 31.01 30.62 30.94 5,696,137 -0.16(-0.50%)
Jul 15, 2011 31.16 31.37 30.97 31.10 10,942,677 -0.11(-0.37%)
Jul 14, 2011 31.59 31.70 31.13 31.21 7,564,789 -0.06(-0.20%)
Jul 13, 2011 31.17 31.74 31.07 31.28 7,496,683 +0.22(+0.72%)
Jul 12, 2011 31.13 31.48 31.03 31.05 10,415,386 -0.49(-1.56%)
Jul 11, 2011 31.71 31.84 31.40 31.55 10,388,081 -1.31(-3.98%)
Jul 08, 2011 32.98 33.09 32.59 32.85 5,120,412 -0.41(-1.24%)
Jul 07, 2011 33.20 33.34 33.13 33.27 6,273,260 +0.50(+1.52%)
Jul 06, 2011 32.77 32.85 32.46 32.77 4,592,495 -0.06(-0.19%)
Jul 05, 2011 33.05 33.17 32.76 32.83 5,916,682 -0.56(-1.67%)
Jul 01, 2011 33.04 33.43 32.86 33.39 6,519,182 +0.20(+0.59%)
Jun 30, 2011 32.63 33.23 32.55 33.19 7,537,604 +0.73(+2.26%)
Jun 29, 2011 32.21 32.53 32.05 32.46 6,459,288 +0.69(+2.17%)
Jun 28, 2011 31.59 31.98 31.52 31.77 3,729,186 +0.51(+1.63%)
Jun 27, 2011 30.98 31.42 30.94 31.26 4,189,413 +0.37(+1.21%)
Jun 24, 2011 31.32 31.37 30.80 30.89 5,222,840 -0.51(-1.61%)
Jun 23, 2011 30.82 31.39 30.54 31.39 7,184,846 -0.28(-0.87%)
Jun 22, 2011 31.93 32.13 31.64 31.67 4,181,823 -0.40(-1.25%)
Jun 21, 2011 31.86 32.17 31.79 32.07 6,857,179 +0.84(+2.68%)
Jun 20, 2011 31.16 31.30 31.14 31.23 4,766,901 +0.03(+0.11%)
Jun 17, 2011 31.60 31.60 31.02 31.20 6,741,541 +0.31(+1.00%)
Jun 16, 2011 30.61 31.02 30.44 30.89 8,165,590 +0.29(+0.96%)
Jun 15, 2011 30.97 31.14 30.44 30.59 8,872,631 -1.20(-3.77%)
Jun 14, 2011 31.65 32.04 31.64 31.79 4,874,095 +0.59(+1.89%)
Jun 13, 2011 31.33 31.47 30.91 31.20 5,155,449 -0.06(-0.18%)
Jun 10, 2011 31.86 31.88 31.14 31.26 7,083,763 -0.93(-2.89%)
Jun 09, 2011 31.83 32.33 31.79 32.19 5,019,709 +0.35(+1.10%)
Jun 08, 2011 32.05 32.24 31.70 31.84 6,671,913 -0.18(-0.57%)
Jun 07, 2011 32.26 32.42 31.99 32.02 5,947,176 +0.38(+1.20%)
Jun 06, 2011 32.12 32.20 31.64 31.64 5,007,940 -0.40(-1.24%)
Jun 03, 2011 31.79 32.30 31.75 32.04 10,862,483 +0.11(+0.36%)
May 24, 2011 32.11 32.27 31.79 31.93 7,020,487 -0.04(-0.13%)
May 23, 2011 31.91 32.07 31.76 31.97 6,392,221 -0.59(-1.80%)
May 20, 2011 33.03 33.03 32.46 32.55 6,744,932 -0.50(-1.53%)
May 19, 2011 32.97 33.12 32.74 33.06 6,148,293 +0.60(+1.84%)
May 18, 2011 32.36 32.60 32.22 32.46 7,527,771 +0.06(+0.18%)
May 17, 2011 31.87 32.43 31.81 32.40 10,019,676 +0.47(+1.49%)
May 16, 2011 31.81 32.30 31.72 31.93 5,140,159 -0.13(-0.40%)
May 13, 2011 32.53 32.60 31.75 32.06 9,092,862 -0.61(-1.86%)
May 12, 2011 32.39 32.85 32.12 32.66 8,999,820 -0.22(-0.66%)
May 11, 2011 33.22 33.23 32.68 32.88 9,360,376 -0.81(-2.40%)
May 10, 2011 33.51 33.81 33.36 33.69 4,732,867 +0.45(+1.36%)
May 09, 2011 32.87 33.35 32.67 33.24 6,646,014 +0.30(+0.90%)
May 06, 2011 33.68 33.95 32.70 32.94 10,188,609 -0.34(-1.02%)
May 05, 2011 33.85 33.93 33.02 33.28 8,654,616 -1.34(-3.87%)
May 04, 2011 35.21 34.99 34.45 34.62 6,416,932 -0.59(-1.68%)
May 03, 2011 35.35 35.52 34.95 35.21 5,146,177 -0.46(-1.30%)
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.