Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.