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 (%)
Jan 31, 2012 31.58 31.58 31.16 31.39 5,961,218 +0.20(+0.63%)
Jan 30, 2012 31.07 31.20 30.92 31.20 3,587,522 -0.15(-0.49%)
Jan 27, 2012 31.33 31.52 31.21 31.35 3,667,549 -0.01(-0.04%)
Jan 26, 2012 31.60 31.65 31.29 31.36 3,557,251 -0.17(-0.53%)
Jan 25, 2012 30.91 31.58 30.74 31.53 4,549,482 +0.38(+1.22%)
Jan 24, 2012 30.92 31.15 30.87 31.15 3,400,413 +0.27(+0.86%)
Jan 23, 2012 30.80 30.96 30.75 30.88 3,426,967 +0.15(+0.48%)
Jan 20, 2012 30.44 30.74 30.37 30.74 6,397,381 -0.18(-0.58%)
Jan 19, 2012 30.88 30.93 30.65 30.91 4,879,622 +0.29(+0.95%)
Jan 18, 2012 30.43 30.68 30.30 30.62 4,947,561 +0.39(+1.29%)
Jan 17, 2012 30.10 30.48 30.06 30.23 4,884,223 +0.82(+2.78%)
Jan 13, 2012 29.43 29.46 28.93 29.41 6,616,471 -0.32(-1.08%)
Jan 12, 2012 29.89 30.00 29.57 29.73 5,915,220 -0.40(-1.32%)
Jan 11, 2012 29.94 30.15 29.80 30.13 4,282,574 -0.40(-1.30%)
Jan 10, 2012 30.68 30.75 30.49 30.53 3,836,845 +0.15(+0.51%)
Jan 09, 2012 30.29 30.45 29.97 30.37 4,169,484 +0.30(+0.99%)
Jan 06, 2012 30.44 30.46 29.99 30.08 3,655,667 -0.27(-0.90%)
Jan 05, 2012 30.44 30.46 30.19 30.35 4,724,287 -0.63(-2.03%)
Jan 04, 2012 30.99 31.07 30.58 30.98 5,487,746 +0.69(+2.27%)
Dec 30, 2011 30.23 30.55 30.11 30.29 4,523,588 +0.18(+0.59%)
Dec 29, 2011 29.66 30.15 29.62 30.11 3,988,786 +0.62(+2.09%)
Dec 28, 2011 29.96 29.96 29.38 29.50 3,258,459 -0.53(-1.76%)
Dec 27, 2011 29.93 30.16 29.91 30.02 2,669,188 +0.11(+0.36%)
Dec 23, 2011 29.84 29.92 29.65 29.92 4,018,394 +0.88(+3.04%)
Dec 21, 2011 28.75 29.15 28.66 29.04 4,670,663 +0.31(+1.09%)
Dec 20, 2011 28.63 28.85 28.58 28.72 4,472,853 +0.81(+2.91%)
Dec 19, 2011 28.26 28.34 27.86 27.91 5,539,175 -0.10(-0.36%)
Dec 16, 2011 28.19 28.37 27.90 28.01 5,639,446 -0.36(-1.25%)
Dec 15, 2011 28.74 28.84 28.31 28.37 4,940,707 -0.21(-0.75%)
Dec 14, 2011 28.86 28.97 28.44 28.58 5,685,368 -0.54(-1.85%)
Dec 13, 2011 29.60 29.93 28.97 29.12 6,872,200 -0.40(-1.35%)
Dec 12, 2011 29.59 29.61 29.25 29.51 4,828,465 -0.82(-2.69%)
Dec 09, 2011 29.92 30.46 29.88 30.33 4,948,103 +0.84(+2.85%)
Dec 08, 2011 29.95 30.08 29.37 29.49 5,991,289 -1.00(-3.27%)
Dec 07, 2011 29.92 30.62 29.72 30.49 4,897,566 +0.24(+0.79%)
Dec 06, 2011 30.26 30.48 30.15 30.25 3,458,868 +0.05(+0.17%)
Dec 05, 2011 30.50 30.63 30.03 30.20 4,498,184 +0.18(+0.58%)
Dec 02, 2011 30.51 30.53 29.92 30.02 4,623,502 -0.18(-0.60%)
Dec 01, 2011 30.34 30.44 29.99 30.20 4,268,988 -0.01(-0.02%)
Nov 30, 2011 30.05 30.34 29.91 30.21 6,541,732 +1.33(+4.59%)
Nov 29, 2011 28.90 29.04 28.74 28.88 5,414,117 +0.25(+0.88%)
Nov 28, 2011 28.87 28.91 28.41 28.63 6,237,336 +1.33(+4.85%)
Nov 25, 2011 27.30 27.77 27.28 27.31 2,504,202 -0.25(-0.91%)
Nov 23, 2011 28.00 28.03 27.50 27.56 3,915,211 -0.84(-2.96%)
Nov 22, 2011 28.46 28.63 28.22 28.40 4,162,140 -0.30(-1.04%)
Nov 21, 2011 28.57 28.78 28.31 28.70 6,089,890 -0.48(-1.64%)
Nov 18, 2011 29.45 29.47 29.04 29.18 6,932,065 +0.15(+0.50%)
Nov 17, 2011 29.71 29.79 28.91 29.03 7,305,293 -0.38(-1.29%)
Nov 16, 2011 29.54 29.92 29.40 29.41 4,994,327 -0.01(-0.02%)
Nov 15, 2011 29.47 29.73 29.30 29.41 7,054,502 -0.48(-1.60%)
Nov 14, 2011 29.88 30.09 29.68 29.89 3,665,504 -0.21(-0.70%)
Nov 11, 2011 30.08 30.31 30.02 30.10 5,262,072 +0.70(+2.38%)
Nov 10, 2011 29.93 29.94 29.23 29.40 9,933,151 +0.12(+0.42%)
Nov 09, 2011 29.34 29.81 28.99 29.28 14,119,128 -1.49(-4.84%)
Nov 08, 2011 30.62 30.88 30.21 30.77 7,278,636 +0.81(+2.69%)
Nov 07, 2011 29.81 30.14 29.51 29.96 10,907,360 +0.02(+0.08%)
Nov 04, 2011 30.06 30.23 29.67 29.94 8,223,937 -0.53(-1.74%)
Nov 03, 2011 30.35 30.61 29.86 30.47 8,686,165 +0.61(+2.05%)
Nov 02, 2011 29.59 29.98 29.57 29.86 10,891,916 +0.37(+1.25%)
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.