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 (%)
Sep 30, 2011 25.88 26.15 25.61 25.61 9,295,040 -0.65(-2.49%)
Sep 29, 2011 26.35 26.43 25.75 26.27 10,004,115 +0.77(+3.02%)
Sep 28, 2011 25.85 26.34 25.45 25.50 15,524,794 -0.19(-0.75%)
Sep 27, 2011 25.91 26.21 25.55 25.69 11,978,711 +0.53(+2.11%)
Sep 26, 2011 24.77 25.17 24.18 25.16 11,958,999 +0.96(+3.98%)
Sep 23, 2011 23.38 24.42 23.35 24.20 16,370,242 +0.10(+0.41%)
Sep 22, 2011 24.07 24.30 23.65 24.10 20,223,248 -1.09(-4.33%)
Sep 21, 2011 25.99 26.03 25.18 25.19 10,918,475 -0.54(-2.11%)
Sep 20, 2011 25.77 26.22 25.52 25.73 10,502,342 -0.16(-0.61%)
Sep 19, 2011 25.52 26.03 25.35 25.89 7,340,145 -0.55(-2.08%)
Sep 16, 2011 26.55 26.67 26.03 26.44 7,011,716 -0.17(-0.64%)
Sep 15, 2011 26.71 26.76 26.34 26.61 8,265,255 +0.60(+2.31%)
Sep 14, 2011 25.81 26.26 25.21 26.01 10,975,965 +0.37(+1.44%)
Sep 13, 2011 25.22 25.82 25.07 25.64 11,170,993 +0.03(+0.11%)
Sep 12, 2011 24.87 25.64 24.86 25.61 17,205,756 -0.22(-0.84%)
Sep 09, 2011 26.14 26.24 25.52 25.82 16,033,507 -0.84(-3.16%)
Sep 08, 2011 26.82 27.36 26.58 26.67 14,285,497 -0.15(-0.58%)
Sep 07, 2011 26.22 26.87 26.16 26.82 8,475,319 +0.90(+3.48%)
Sep 06, 2011 25.60 25.95 25.33 25.92 15,768,552 -1.29(-4.72%)
Sep 02, 2011 27.18 27.41 27.04 27.21 5,465,117 -0.74(-2.65%)
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.