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 (%)
May 31, 2013 32.52 32.57 31.82 31.82 2,344,282 -0.94(-2.86%)
May 30, 2013 32.74 32.85 32.64 32.76 1,829,475 +0.03(+0.08%)
May 29, 2013 32.80 32.82 32.31 32.73 1,722,600 +0.03(+0.08%)
May 28, 2013 33.21 33.22 32.69 32.71 2,127,354 +0.07(+0.22%)
May 24, 2013 32.60 32.66 32.43 32.64 1,658,756 +0.19(+0.59%)
May 23, 2013 32.20 32.64 32.10 32.45 2,556,441 +0.26(+0.81%)
May 22, 2013 32.48 32.82 32.18 32.18 2,031,140 -0.43(-1.31%)
May 21, 2013 32.39 32.80 32.22 32.61 3,321,484 +0.28(+0.87%)
May 20, 2013 31.92 32.46 31.91 32.33 1,847,250 +0.22(+0.70%)
May 17, 2013 32.01 32.18 31.85 32.11 2,054,078 +0.47(+1.49%)
May 16, 2013 31.51 31.80 31.51 31.64 2,108,525 -0.35(-1.10%)
May 15, 2013 31.77 32.08 31.72 31.99 1,795,694 -0.24(-0.75%)
May 13, 2013 32.17 32.23 31.97 32.23 964,469 +0.08(+0.24%)
May 10, 2013 32.08 32.20 31.92 32.15 962,481 -0.17(-0.53%)
May 09, 2013 32.48 32.52 32.15 32.32 1,100,444 -0.15(-0.47%)
May 08, 2013 32.43 32.62 32.36 32.48 1,522,738 +0.22(+0.67%)
May 07, 2013 32.28 32.38 32.07 32.26 1,463,579 +0.17(+0.52%)
May 06, 2013 32.09 32.19 31.92 32.09 1,612,605 +0.01(+0.02%)
May 03, 2013 31.92 32.16 31.60 32.09 1,463,433 +0.49(+1.56%)
May 02, 2013 31.67 31.78 31.54 31.60 3,188,416 -0.15(-0.48%)
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.