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 (%)
Apr 30, 2012 47.91 48.18 47.72 48.11 4,331,969 -0.26(-0.54%)
Apr 27, 2012 48.45 48.56 48.00 48.37 2,204,439 +0.00(+0.00%)
Apr 26, 2012 47.96 48.59 47.81 48.37 3,216,717 +0.35(+0.73%)
Apr 25, 2012 48.31 48.41 47.65 48.02 2,749,830 +0.84(+1.78%)
Apr 24, 2012 47.00 47.60 46.94 47.18 3,866,683 +0.27(+0.58%)
Apr 23, 2012 46.74 47.09 46.51 46.91 9,687,443 -1.24(-2.58%)
Apr 20, 2012 47.82 48.29 47.80 48.15 5,050,066 +0.43(+0.90%)
Apr 19, 2012 48.17 48.33 47.60 47.72 9,205,155 -1.26(-2.57%)
Apr 18, 2012 48.69 49.35 48.58 48.98 5,650,207 -0.24(-0.49%)
Apr 17, 2012 49.04 49.37 48.70 49.22 2,512,828 +0.63(+1.30%)
Apr 16, 2012 48.71 48.80 48.18 48.59 3,711,327 +0.82(+1.72%)
Apr 13, 2012 48.28 48.30 47.55 47.77 7,093,984 -1.27(-2.59%)
Apr 12, 2012 48.44 49.22 48.40 49.04 4,712,931 +0.52(+1.07%)
Apr 11, 2012 49.27 49.31 48.43 48.52 5,282,339 +0.13(+0.27%)
Apr 10, 2012 49.28 49.46 48.35 48.39 10,255,416 -1.45(-2.91%)
Apr 09, 2012 49.66 50.12 49.53 49.84 2,836,392 -0.03(-0.06%)
Apr 05, 2012 49.63 50.18 49.62 49.87 5,208,028 -0.40(-0.80%)
Apr 04, 2012 50.01 50.40 49.81 50.27 7,290,137 -0.73(-1.43%)
Apr 03, 2012 51.77 51.88 50.81 51.00 6,532,474 -1.36(-2.60%)
Apr 02, 2012 51.92 52.50 51.50 52.36 5,092,678 +1.24(+2.43%)
Mar 30, 2012 50.88 51.34 50.51 51.12 6,821,795 +0.60(+1.19%)
Mar 29, 2012 49.74 50.59 49.70 50.52 10,376,768 -0.62(-1.21%)
Mar 28, 2012 50.96 51.47 50.49 51.14 11,188,232 +0.24(+0.47%)
Mar 27, 2012 51.21 51.75 50.87 50.90 26,957,308 -3.89(-7.10%)
Mar 26, 2012 54.47 54.87 54.29 54.79 2,097,926 +0.73(+1.35%)
Mar 23, 2012 53.64 54.14 53.37 54.06 2,863,217 +0.01(+0.02%)
Mar 22, 2012 53.68 54.35 53.64 54.05 2,541,781 -0.89(-1.62%)
Mar 21, 2012 55.10 55.16 54.68 54.94 2,550,047 -0.38(-0.69%)
Mar 20, 2012 55.23 55.58 55.02 55.32 2,060,955 -0.65(-1.16%)
Mar 19, 2012 55.50 56.16 55.40 55.97 2,230,441 +0.62(+1.12%)
Mar 16, 2012 55.04 55.45 54.98 55.35 1,922,417 +0.54(+0.99%)
Mar 15, 2012 54.72 55.03 54.55 54.81 2,124,756 +0.18(+0.33%)
Mar 14, 2012 55.16 55.23 54.48 54.63 2,894,548 -1.37(-2.45%)
Mar 13, 2012 55.50 56.00 55.27 56.00 1,864,347 +0.63(+1.14%)
Mar 12, 2012 55.10 55.44 54.83 55.37 3,010,781 -0.01(-0.02%)
Mar 09, 2012 55.41 55.73 55.30 55.38 2,110,756 -0.56(-1.00%)
Mar 08, 2012 55.33 56.14 55.20 55.94 2,328,768 +1.43(+2.62%)
Mar 07, 2012 54.17 54.70 53.98 54.51 5,137,103 -0.08(-0.15%)
Mar 06, 2012 54.91 55.12 54.33 54.59 3,209,671 -1.71(-3.04%)
Mar 05, 2012 56.21 56.40 55.80 56.30 1,948,798 +0.06(+0.11%)
Mar 02, 2012 56.06 56.29 55.94 56.24 3,230,194 -0.57(-1.00%)
Mar 01, 2012 56.40 56.89 56.27 56.81 2,641,593 +0.74(+1.32%)
Feb 29, 2012 56.95 57.06 55.96 56.07 2,902,936 -0.42(-0.74%)
Feb 28, 2012 56.22 56.60 56.01 56.49 2,548,697 +0.26(+0.46%)
Feb 27, 2012 55.91 56.43 55.85 56.23 2,666,049 -0.23(-0.41%)
Feb 24, 2012 56.45 56.72 56.38 56.46 2,330,554 +0.34(+0.61%)
Feb 23, 2012 55.70 56.13 55.48 56.12 3,401,720 +0.87(+1.57%)
Feb 22, 2012 55.20 55.48 55.00 55.25 3,276,894 +0.01(+0.02%)
Feb 21, 2012 54.97 55.51 54.94 55.24 4,212,620 +0.16(+0.29%)
Feb 17, 2012 54.46 55.13 54.70 55.08 4,734,431 +0.62(+1.14%)
Feb 16, 2012 53.40 54.54 53.28 54.46 2,280,611 +1.04(+1.95%)
Feb 15, 2012 53.62 53.73 53.29 53.42 2,137,861 -0.54(-1.00%)
Feb 14, 2012 54.08 54.16 53.43 53.96 2,136,284 -0.20(-0.37%)
Feb 13, 2012 54.37 54.40 53.86 54.16 2,113,432 +0.51(+0.95%)
Feb 10, 2012 53.68 53.75 53.35 53.65 2,105,486 -0.88(-1.61%)
Feb 09, 2012 55.00 55.14 54.46 54.53 2,325,273 +0.07(+0.13%)
Feb 08, 2012 54.09 54.50 54.03 54.46 1,981,407 +0.11(+0.20%)
Feb 07, 2012 53.78 54.49 53.54 54.35 2,157,016 +0.41(+0.76%)
Feb 06, 2012 53.30 53.95 53.27 53.94 2,426,449 -0.28(-0.52%)
Feb 03, 2012 53.34 54.30 53.26 54.22 3,063,868 +0.43(+0.80%)
Feb 02, 2012 53.58 54.02 53.39 53.79 3,126,869 +0.49(+0.92%)
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.