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 (%)
Aug 31, 2009 57.31 57.46 56.80 57.27 1,292,065 -0.36(-0.62%)
Aug 28, 2009 58.26 58.41 57.47 57.63 976,273 -0.47(-0.81%)
Aug 27, 2009 57.59 58.36 56.91 58.10 1,812,329 +0.84(+1.47%)
Aug 26, 2009 57.02 57.26 56.57 57.26 1,438,569 -0.09(-0.16%)
Aug 25, 2009 57.57 58.11 57.21 57.35 1,550,439 +0.26(+0.46%)
Aug 24, 2009 57.31 57.79 56.90 57.09 1,184,625 +0.01(+0.02%)
Aug 21, 2009 56.37 57.54 56.34 57.08 1,957,416 +1.94(+3.52%)
Aug 20, 2009 54.82 55.25 54.68 55.14 2,747,023 +0.97(+1.79%)
Aug 19, 2009 52.89 54.48 52.86 54.17 1,779,491 +0.52(+0.97%)
Aug 18, 2009 52.99 53.83 52.87 53.65 1,636,521 +1.40(+2.68%)
Aug 17, 2009 52.50 52.80 52.06 52.25 2,096,888 -2.13(-3.92%)
Aug 14, 2009 55.35 55.41 53.99 54.38 2,266,338 -0.79(-1.43%)
Aug 13, 2009 54.86 55.34 54.42 55.17 2,576,557 +0.19(+0.35%)
Aug 12, 2009 54.34 55.26 54.31 54.98 2,694,706 +1.57(+2.94%)
Aug 11, 2009 53.48 53.55 52.95 53.41 1,544,069 -0.31(-0.58%)
Aug 10, 2009 53.77 53.97 53.38 53.72 1,873,984 -0.60(-1.10%)
Aug 07, 2009 55.03 55.23 54.29 54.32 1,979,353 -0.84(-1.52%)
Aug 06, 2009 55.53 55.62 54.68 55.16 1,498,419 -0.21(-0.38%)
Aug 05, 2009 55.68 55.73 54.51 55.37 1,642,942 -0.06(-0.11%)
Aug 04, 2009 55.50 55.92 55.30 55.43 5,114,361 -0.36(-0.65%)
Aug 03, 2009 55.42 56.34 55.32 55.79 3,162,968 +0.14(+0.25%)
Jul 31, 2009 54.92 55.96 54.78 55.65 3,028,359 -0.58(-1.03%)
Jul 30, 2009 55.79 56.70 55.38 56.23 1,714,834 +0.74(+1.33%)
Jul 29, 2009 56.61 56.64 55.07 55.49 2,702,269 -0.87(-1.54%)
Jul 28, 2009 56.29 56.67 55.35 56.36 2,985,343 -1.21(-2.10%)
Jul 27, 2009 57.35 57.82 56.81 57.57 1,375,111 +0.23(+0.40%)
Jul 24, 2009 57.26 57.59 56.44 57.34 1,134 +0.04(+0.07%)
Jul 23, 2009 55.88 57.64 55.86 57.30 2,082,091 +1.07(+1.90%)
Jul 22, 2009 56.03 56.70 55.79 56.23 2,197,912 -0.30(-0.53%)
Jul 21, 2009 56.83 56.90 55.77 56.53 2,110,874 +0.63(+1.13%)
Jul 20, 2009 55.58 55.91 55.17 55.90 1,549,000 +1.22(+2.23%)
Jul 17, 2009 54.50 55.00 54.18 54.68 1,973,000 +0.26(+0.48%)
Jul 16, 2009 53.62 54.63 53.42 54.42 2,498,081 +0.81(+1.51%)
Jul 15, 2009 52.78 53.76 52.73 53.61 1,835,000 +1.94(+3.75%)
Jul 14, 2009 51.82 52.20 51.10 51.67 1,260,971 -0.27(-0.52%)
Jul 13, 2009 50.98 52.03 50.86 51.94 2,232,233 +1.75(+3.49%)
Jul 10, 2009 50.32 50.67 49.78 50.19 2,339,663 -1.01(-1.97%)
Jul 09, 2009 51.14 51.65 50.84 51.20 1,313,655 +0.57(+1.13%)
Jul 08, 2009 50.88 51.33 49.84 50.63 2,282,359 -0.04(-0.08%)
Jul 07, 2009 51.74 51.81 50.56 50.67 1,604,548 -1.41(-2.71%)
Jul 06, 2009 51.04 52.17 50.87 52.08 1,773,492 -0.42(-0.80%)
Jul 02, 2009 53.34 53.37 52.50 52.50 1,843,421 -2.56(-4.65%)
Jul 01, 2009 55.20 55.91 55.00 55.06 1,741,534 +0.83(+1.53%)
Jun 30, 2009 54.85 55.16 53.37 54.23 1,767,646 -0.63(-1.15%)
Jun 29, 2009 54.49 55.24 54.32 54.86 1,321,811 +1.10(+2.05%)
Jun 26, 2009 53.72 54.04 52.96 53.76 1,931,233 +0.18(+0.34%)
Jun 25, 2009 52.41 53.73 52.24 53.58 1,917,387 +0.41(+0.77%)
Jun 24, 2009 53.62 54.27 52.91 53.17 1,478,829 -0.04(-0.08%)
Jun 23, 2009 53.25 53.85 52.58 53.21 1,596,282 +0.96(+1.84%)
Jun 22, 2009 52.84 52.92 52.18 52.25 2,933,285 -2.03(-3.74%)
Jun 19, 2009 54.80 54.83 53.98 54.28 1,982,226 +0.18(+0.33%)
Jun 18, 2009 53.90 54.88 53.65 54.10 1,692,634 -0.06(-0.11%)
Jun 17, 2009 54.04 54.37 53.25 54.16 2,334,197 -0.16(-0.29%)
Jun 16, 2009 55.43 55.85 54.25 54.32 1,942,990 -0.43(-0.79%)
Jun 15, 2009 55.40 55.50 54.01 54.75 2,717,899 -2.47(-4.32%)
Jun 12, 2009 57.04 57.29 56.57 57.22 1,507,094 -1.26(-2.15%)
Jun 11, 2009 57.90 59.27 57.90 58.48 1,734,891 +0.21(+0.36%)
Jun 10, 2009 59.16 59.18 57.44 58.27 2,519,740 +0.01(+0.02%)
Jun 09, 2009 58.08 58.67 57.48 58.26 1,305,999 +0.60(+1.04%)
Jun 08, 2009 57.23 57.96 56.82 57.66 1,550,353 -0.35(-0.60%)
Jun 05, 2009 59.10 59.15 57.68 58.01 1,968,503 -0.63(-1.07%)
Jun 04, 2009 58.42 58.85 58.02 58.64 1,731,320 +1.19(+2.07%)
Jun 03, 2009 58.19 58.29 56.74 57.45 2,462,565 -2.30(-3.85%)
Jun 02, 2009 58.67 59.93 58.48 59.75 2,585,248 +0.28(+0.47%)
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.