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 (%)
Mar 31, 2010 57.83 58.26 57.52 58.02 2,288,307 +0.33(+0.57%)
Mar 30, 2010 58.04 58.14 57.31 57.69 1,944,717 +0.16(+0.28%)
Mar 29, 2010 56.81 57.62 56.80 57.53 2,872,311 +0.47(+0.82%)
Mar 26, 2010 56.89 57.46 56.67 57.06 3,502,327 +0.80(+1.42%)
Mar 25, 2010 56.93 57.20 56.26 56.26 2,207,076 -0.23(-0.41%)
Mar 24, 2010 56.39 56.66 56.00 56.49 2,634,887 -1.03(-1.79%)
Mar 23, 2010 57.39 57.76 57.13 57.52 2,218,571 +0.21(+0.37%)
Mar 22, 2010 56.39 57.47 56.36 57.31 2,441,318 -0.01(-0.02%)
Mar 19, 2010 57.99 58.03 56.75 57.32 1,941,179 -0.76(-1.31%)
Mar 18, 2010 58.31 58.39 57.50 58.08 1,578,699 -0.79(-1.34%)
Mar 17, 2010 58.82 59.11 58.67 58.87 1,897,268 +0.27(+0.46%)
Mar 16, 2010 58.44 58.87 58.19 58.60 1,713,716 +0.55(+0.95%)
Mar 15, 2010 57.80 58.05 57.74 58.05 2,320,835 -0.40(-0.68%)
Mar 12, 2010 59.04 59.05 58.35 58.45 1,923,626 -0.24(-0.41%)
Mar 11, 2010 58.36 58.71 57.64 58.69 1,852,686 +0.43(+0.74%)
Mar 10, 2010 58.44 58.96 58.02 58.26 2,773,400 +0.47(+0.81%)
Mar 09, 2010 57.46 57.94 57.43 57.79 2,019,465 +0.17(+0.30%)
Mar 08, 2010 58.07 58.21 57.41 57.62 2,015,730 -0.19(-0.33%)
Mar 05, 2010 57.12 57.82 56.94 57.81 3,104,713 +1.40(+2.48%)
Mar 04, 2010 56.92 57.02 56.09 56.41 1,934,497 -0.46(-0.81%)
Mar 03, 2010 57.01 57.47 56.76 56.87 2,330,090 +0.50(+0.89%)
Mar 02, 2010 56.13 56.62 55.99 56.37 1,429,369 +0.41(+0.73%)
Mar 01, 2010 55.81 56.13 55.44 55.96 2,850,406 +0.30(+0.54%)
Feb 26, 2010 54.95 56.03 54.61 55.66 2,581,495 +0.28(+0.51%)
Feb 25, 2010 54.79 55.42 54.45 55.38 4,412,253 -1.09(-1.93%)
Feb 24, 2010 56.64 57.04 56.13 56.47 3,399,854 -0.16(-0.29%)
Feb 23, 2010 57.44 57.58 56.50 56.63 2,608,991 -1.43(-2.46%)
Feb 22, 2010 58.43 58.50 57.81 58.06 2,350,158 -0.19(-0.33%)
Feb 19, 2010 57.52 58.50 57.29 58.25 2,993,741 -0.50(-0.85%)
Feb 18, 2010 58.05 58.81 57.99 58.75 1,734,845 +0.55(+0.95%)
Feb 17, 2010 58.47 58.70 57.84 58.20 2,057,601 -0.31(-0.53%)
Feb 16, 2010 57.13 58.66 57.02 58.51 3,466,880 +1.57(+2.76%)
Feb 12, 2010 56.68 56.94 56.94 56.94 5,419,000 -0.48(-0.84%)
Feb 11, 2010 56.66 57.55 56.07 57.42 2,927,698 +1.41(+2.52%)
Feb 10, 2010 56.47 56.68 55.63 56.01 3,440,586 -0.02(-0.04%)
Feb 09, 2010 55.66 56.73 55.20 56.03 3,154,229 +0.86(+1.56%)
Feb 08, 2010 55.46 56.23 55.08 55.17 2,536,982 -0.16(-0.29%)
Feb 05, 2010 55.61 55.86 54.01 55.33 5,483,586 -1.57(-2.76%)
Feb 04, 2010 58.28 58.33 56.84 56.90 2,750,467 -1.97(-3.35%)
Feb 03, 2010 59.26 59.53 58.68 58.87 1,254,062 -0.60(-1.01%)
Feb 02, 2010 58.51 59.60 58.29 59.47 1,718,799 +0.57(+0.98%)
Feb 01, 2010 58.48 59.00 58.43 58.90 1,514,363 +1.30(+2.27%)
Jan 29, 2010 58.83 59.14 57.38 57.59 2,818,324 -0.43(-0.74%)
Jan 28, 2010 59.17 59.18 57.50 58.02 2,874,740 -1.65(-2.77%)
Jan 27, 2010 59.51 59.75 58.96 59.67 2,078,301 -0.46(-0.77%)
Jan 26, 2010 59.58 60.75 59.42 60.13 1,558,323 -0.29(-0.48%)
Jan 25, 2010 60.76 60.92 60.21 60.42 1,242,871 +0.29(+0.48%)
Jan 22, 2010 61.00 61.33 60.11 60.13 1,919,767 -1.17(-1.91%)
Jan 21, 2010 63.41 63.64 61.14 61.30 2,611,743 -1.70(-2.70%)
Jan 20, 2010 63.17 63.34 62.32 63.00 1,908,584 -1.90(-2.93%)
Jan 19, 2010 63.66 64.96 63.66 64.90 1,409,329 +1.49(+2.35%)
Jan 15, 2010 64.12 63.41 63.41 63.41 2,287,000 -1.69(-2.60%)
Jan 14, 2010 64.81 65.27 64.72 65.10 1,234,371 -0.65(-0.99%)
Jan 13, 2010 65.91 66.00 65.02 65.75 1,414,212 -0.32(-0.48%)
Jan 12, 2010 65.80 66.47 65.70 66.07 926,867 -1.18(-1.75%)
Jan 11, 2010 67.44 67.52 67.00 67.25 1,245,642 +0.99(+1.49%)
Jan 08, 2010 65.63 66.26 65.44 66.26 1,284,683 +0.40(+0.61%)
Jan 07, 2010 65.69 65.95 65.34 65.86 1,074,839 -0.15(-0.23%)
Jan 06, 2010 65.69 66.32 65.65 66.01 1,561,015 -0.02(-0.03%)
Jan 05, 2010 66.02 66.31 65.62 66.03 1,299,409 +0.15(+0.23%)
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.