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 (%)
Jul 31, 2013 34.22 34.62 34.22 34.38 1,701,946 +0.01(+0.02%)
Jul 30, 2013 34.63 34.65 34.34 34.37 2,081,628 +0.14(+0.42%)
Jul 29, 2013 34.51 34.51 34.12 34.23 2,268,988 -0.34(-0.97%)
Jul 26, 2013 34.42 34.60 34.27 34.56 2,097,716 +0.10(+0.30%)
Jul 25, 2013 34.09 34.46 34.08 34.46 1,759,306 +0.14(+0.40%)
Jul 24, 2013 34.43 34.55 34.15 34.32 1,788,287 +0.11(+0.32%)
Jul 23, 2013 34.25 34.30 34.02 34.21 1,657,170 -0.01(-0.04%)
Jul 22, 2013 34.21 34.40 34.20 34.23 3,981,137 +0.54(+1.60%)
Jul 19, 2013 33.68 33.84 33.60 33.69 2,051,565 +0.01(+0.02%)
Jul 18, 2013 33.61 33.85 33.57 33.68 3,236,710 +0.58(+1.74%)
Jul 17, 2013 33.35 33.35 33.01 33.11 1,471,225 +0.12(+0.37%)
Jul 16, 2013 33.11 33.13 32.94 32.98 2,393,438 +0.15(+0.45%)
Jul 15, 2013 32.94 32.97 32.81 32.83 1,636,268 +0.13(+0.40%)
Jul 12, 2013 32.63 32.72 32.43 32.70 1,022,597 +0.13(+0.40%)
Jul 11, 2013 32.56 32.66 32.41 32.57 2,257,140 +0.55(+1.72%)
Jul 10, 2013 31.73 32.14 31.67 32.02 1,269,078 +0.23(+0.73%)
Jul 09, 2013 31.85 31.87 31.55 31.79 4,228,295 +0.06(+0.20%)
Jul 08, 2013 31.65 31.86 31.63 31.73 1,232,785 +0.40(+1.26%)
Jul 05, 2013 31.29 31.34 30.95 31.33 1,166,894 +0.10(+0.33%)
Jul 03, 2013 30.92 31.34 30.90 31.23 1,008,652 +0.01(+0.02%)
Jul 02, 2013 31.31 31.41 31.06 31.22 1,961,017 -0.44(-1.39%)
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.