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 (%)
Nov 30, 2010 48.16 49.33 48.08 48.77 6,500,041 -0.52(-1.05%)
Nov 29, 2010 48.94 49.44 48.55 49.29 6,863,212 -0.86(-1.71%)
Nov 26, 2010 49.95 50.43 49.81 50.15 2,561,842 -0.77(-1.51%)
Nov 24, 2010 50.54 50.92 50.92 50.92 3,226,349 -0.04(-0.08%)
Nov 23, 2010 51.08 51.28 50.52 50.96 5,064,902 -1.56(-2.97%)
Nov 22, 2010 52.55 52.78 51.81 52.52 2,163,552 -0.67(-1.26%)
Nov 19, 2010 52.65 53.20 52.29 53.19 3,228,521 +0.20(+0.38%)
Nov 18, 2010 52.90 53.18 52.83 52.99 3,052,352 +0.95(+1.83%)
Nov 17, 2010 51.95 52.55 51.86 52.04 5,233,402 +0.17(+0.33%)
Nov 16, 2010 53.01 53.04 51.50 51.87 5,735,512 -1.81(-3.37%)
Nov 15, 2010 54.48 54.61 53.64 53.68 3,576,406 -0.23(-0.43%)
Nov 12, 2010 54.24 54.64 53.38 53.91 4,606,488 -0.63(-1.16%)
Nov 11, 2010 54.47 54.64 54.06 54.54 2,727,119 -0.42(-0.76%)
Nov 10, 2010 54.87 54.99 53.96 54.96 3,811,475 -0.02(-0.04%)
Nov 09, 2010 55.59 56.05 54.70 54.98 4,039,854 -1.78(-3.14%)
Nov 08, 2010 56.45 56.83 56.11 56.76 3,264,046 -0.39(-0.68%)
Nov 05, 2010 57.29 57.58 56.71 57.15 2,911,677 -0.54(-0.93%)
Nov 04, 2010 57.88 58.06 57.45 57.69 4,921,445 +1.55(+2.77%)
Nov 03, 2010 55.96 56.13 55.17 56.13 3,163,037 +0.31(+0.56%)
Nov 02, 2010 55.74 56.04 55.63 55.82 3,251,242 +1.46(+2.69%)
Nov 01, 2010 54.44 54.95 54.05 54.36 3,177,818 -0.12(-0.22%)
Oct 29, 2010 54.08 54.68 54.04 54.48 2,234,067 +0.08(+0.15%)
Oct 28, 2010 54.54 54.66 54.15 54.40 2,537,221 +0.85(+1.59%)
Oct 27, 2010 53.48 53.69 52.94 53.55 2,889,667 -0.69(-1.27%)
Oct 25, 2010 54.55 54.74 54.14 54.24 3,553,917 -0.16(-0.29%)
Oct 22, 2010 54.77 54.91 54.35 54.40 2,258,939 -0.04(-0.07%)
Oct 21, 2010 54.71 55.13 53.93 54.44 2,774,381 +0.05(+0.09%)
Oct 20, 2010 53.88 54.74 53.85 54.39 2,860,323 +1.01(+1.89%)
Oct 19, 2010 53.49 53.90 52.99 53.38 4,691,812 -2.00(-3.61%)
Oct 18, 2010 55.04 55.50 54.81 55.38 2,025,362 +0.50(+0.91%)
Oct 15, 2010 55.36 55.39 54.63 54.88 4,495,500 +0.19(+0.35%)
Oct 14, 2010 54.72 54.87 54.32 54.69 2,982,530 +0.74(+1.37%)
Oct 13, 2010 53.98 54.71 53.86 53.95 4,282,445 +0.90(+1.70%)
Oct 12, 2010 52.45 53.19 51.91 53.05 3,334,968 -0.34(-0.64%)
Oct 11, 2010 53.48 53.62 53.15 53.39 2,934,540 -0.31(-0.58%)
Oct 08, 2010 53.70 53.84 53.27 53.70 2,374,885 +0.07(+0.13%)
Oct 07, 2010 54.11 54.12 53.16 53.63 10,115 -0.04(-0.07%)
Oct 06, 2010 53.70 53.91 53.37 53.67 2,756,231 +0.54(+1.02%)
Oct 05, 2010 52.81 53.30 52.53 53.13 36,652 +1.69(+3.29%)
Oct 04, 2010 51.80 52.12 51.20 51.44 3,178,691 -1.25(-2.37%)
Oct 01, 2010 52.69 53.00 52.11 52.69 3,546,701 +1.09(+2.11%)
Sep 30, 2010 51.98 52.46 51.26 51.60 22,324 -0.14(-0.27%)
Sep 29, 2010 51.54 52.05 51.23 51.74 2,261 +0.08(+0.15%)
Sep 28, 2010 51.32 51.79 50.55 51.66 16,527 +0.56(+1.10%)
Sep 27, 2010 51.40 51.49 51.06 51.10 1,696,010 -0.18(-0.35%)
Sep 24, 2010 50.71 51.32 50.61 51.28 3,007,000 +1.41(+2.83%)
Sep 23, 2010 49.95 50.48 49.64 49.87 2,770 -0.84(-1.66%)
Sep 22, 2010 51.06 51.33 50.53 50.71 2,416,135 -0.34(-0.67%)
Sep 21, 2010 51.16 51.33 50.25 51.05 11,008 +0.28(+0.55%)
Sep 20, 2010 50.26 51.04 50.12 50.77 4,042,799 +1.45(+2.94%)
Sep 17, 2010 49.32 50.17 49.20 49.32 6,211,921 -1.51(-2.97%)
Sep 15, 2010 50.56 50.87 50.26 50.83 2,271,624 -0.26(-0.51%)
Sep 14, 2010 50.75 51.47 50.40 51.09 4,731 +0.53(+1.05%)
Sep 13, 2010 50.51 50.78 50.34 50.56 1,839,699 +0.98(+1.98%)
Sep 10, 2010 49.51 49.75 49.40 49.58 2,472,352 +0.11(+0.22%)
Sep 09, 2010 49.58 49.77 49.34 49.47 31,673 +0.36(+0.73%)
Sep 08, 2010 48.91 49.45 48.89 49.11 19,508 +0.58(+1.20%)
Sep 07, 2010 49.13 49.16 48.50 48.53 8,064 -1.62(-3.23%)
Sep 03, 2010 50.10 50.41 49.71 50.15 2,429,093 +0.94(+1.91%)
Sep 02, 2010 48.90 49.28 48.72 49.21 313 +0.44(+0.90%)
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.