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, 2012 30.49 30.62 30.22 30.45 5,229,492 +0.42(+1.40%)
Aug 30, 2012 30.00 30.17 29.91 30.03 7,577,908 -0.13(-0.45%)
Aug 29, 2012 30.21 30.26 30.01 30.16 3,733,052 +0.12(+0.39%)
Aug 27, 2012 30.12 30.23 30.02 30.05 2,395,722 +0.05(+0.18%)
Aug 24, 2012 29.89 30.16 29.83 29.99 3,955,251 -0.14(-0.47%)
Aug 23, 2012 30.01 30.32 29.98 30.13 4,958,805 -0.44(-1.44%)
Aug 22, 2012 30.26 30.60 30.16 30.57 5,116,764 -0.05(-0.18%)
Aug 21, 2012 30.73 30.89 30.57 30.63 4,101,978 +0.09(+0.30%)
Aug 20, 2012 30.35 30.56 30.19 30.54 3,954,370 +0.18(+0.58%)
Aug 17, 2012 30.38 30.38 30.21 30.36 3,130,365 -0.05(-0.18%)
Aug 16, 2012 30.06 30.49 30.00 30.41 3,584,229 +0.31(+1.03%)
Aug 15, 2012 30.03 30.18 30.00 30.10 1,860,040 +0.04(+0.14%)
Aug 14, 2012 30.13 30.15 29.95 30.06 2,933,564 +0.04(+0.14%)
Aug 13, 2012 30.08 30.17 29.88 30.02 2,309,967 -0.10(-0.32%)
Aug 10, 2012 29.65 30.13 29.54 30.12 4,065,093 +0.04(+0.12%)
Aug 09, 2012 29.76 30.10 29.72 30.08 4,528,353 -0.13(-0.42%)
Aug 08, 2012 30.07 30.26 29.96 30.21 3,836,444 +0.05(+0.18%)
Aug 07, 2012 30.12 30.22 29.91 30.15 6,339,579 +0.76(+2.60%)
Aug 06, 2012 29.33 29.57 29.30 29.39 4,202,362 +0.24(+0.82%)
Aug 03, 2012 28.77 29.32 28.66 29.15 8,026,192 +1.25(+4.49%)
Aug 02, 2012 28.09 28.34 27.66 27.90 4,643,211 -0.49(-1.72%)
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.