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 (%)
Jun 30, 2010 24.42 24.70 24.21 24.23 8,595 -0.02(-0.09%)
Jun 29, 2010 24.62 24.62 24.13 24.25 128,288 -1.24(-4.88%)
Jun 25, 2010 25.50 25.65 25.15 25.50 7,440,567 -0.15(-0.57%)
Jun 24, 2010 26.03 26.05 25.47 25.64 8,175 -0.61(-2.34%)
Jun 23, 2010 26.26 26.42 25.91 26.26 7,847,485 -0.03(-0.10%)
Jun 22, 2010 26.77 27.23 26.17 26.28 33,290 -0.69(-2.56%)
Jun 21, 2010 27.52 27.58 26.84 26.97 5,322,388 -0.07(-0.26%)
Jun 18, 2010 27.04 27.12 26.75 27.04 7,433,668 -0.18(-0.66%)
Jun 17, 2010 27.46 27.47 26.95 27.22 7,332,317 +0.11(+0.40%)
Jun 16, 2010 26.93 27.25 26.80 27.11 11,285,649 +0.18(+0.69%)
Jun 15, 2010 26.59 26.95 26.46 26.93 44,038 +0.97(+3.72%)
Jun 14, 2010 26.23 26.54 25.95 25.96 7,549,850 +0.39(+1.53%)
Jun 11, 2010 25.07 25.60 25.03 25.57 5,708,398 +0.22(+0.86%)
Jun 10, 2010 24.89 25.37 24.87 25.36 13,847 +1.00(+4.12%)
Jun 09, 2010 24.70 25.02 24.27 24.35 10,727,577 -0.38(-1.54%)
Jun 08, 2010 24.26 24.76 24.03 24.73 16,003 +0.36(+1.47%)
Jun 07, 2010 24.57 24.94 24.37 24.37 10,845,756 -0.19(-0.77%)
Jun 04, 2010 24.56 25.30 24.43 24.56 15,149,431 -1.54(-5.89%)
Jun 03, 2010 26.01 26.15 25.70 26.10 10,695,712 +0.49(+1.91%)
Jun 02, 2010 24.76 25.62 24.56 25.61 40,711 +0.82(+3.31%)
Jun 01, 2010 24.83 25.56 24.75 24.79 368 -0.52(-2.06%)
May 28, 2010 25.31 25.76 25.23 25.31 8,579,560 -0.66(-2.53%)
May 27, 2010 25.03 25.97 24.90 25.97 10,886,895 +1.97(+8.21%)
May 26, 2010 24.59 24.82 23.96 24.00 1,105 -0.67(-2.73%)
May 25, 2010 23.52 24.70 23.38 24.67 89,058 +0.17(+0.71%)
May 24, 2010 24.67 24.82 24.44 24.50 10,064,960 -0.57(-2.28%)
May 21, 2010 24.30 25.13 24.21 25.07 10,436,599 +0.59(+2.41%)
May 20, 2010 24.28 24.98 24.19 24.48 1,897 -0.79(-3.11%)
May 19, 2010 25.09 25.34 24.75 25.26 9,990,460 +0.26(+1.05%)
May 18, 2010 25.89 25.93 24.92 25.00 18,693 -0.37(-1.47%)
May 17, 2010 25.29 25.47 24.77 25.37 15,249,288 +0.02(+0.08%)
May 14, 2010 25.35 25.96 24.91 25.35 20,983,404 -1.07(-4.05%)
May 13, 2010 26.34 26.83 26.25 26.42 12,121,201 -0.44(-1.65%)
May 12, 2010 26.63 26.95 26.56 26.87 10,146,742 +0.24(+0.89%)
May 11, 2010 26.96 27.08 26.55 26.63 11,087 -0.49(-1.81%)
May 10, 2010 26.92 27.16 26.89 27.12 11,965,411 +1.98(+7.86%)
May 07, 2010 25.38 25.69 24.37 25.14 20,234,296 +0.18(+0.72%)
May 06, 2010 26.06 26.36 24.37 24.96 20,339,126 -1.55(-5.84%)
May 05, 2010 26.77 27.04 26.51 26.51 12,178,704 -0.82(-2.99%)
May 04, 2010 27.76 27.76 27.02 27.33 379 -1.18(-4.12%)
May 03, 2010 28.46 28.82 28.46 28.50 7,385,598 -0.15(-0.53%)
Apr 30, 2010 28.72 28.97 28.35 28.66 7,273,850 -0.72(-2.44%)
Apr 29, 2010 29.24 29.56 29.05 29.37 7,470,819 +0.65(+2.28%)
Apr 28, 2010 29.05 29.11 28.41 28.72 12,415,018 -0.22(-0.76%)
Apr 27, 2010 29.68 30.06 28.88 28.94 189 -1.08(-3.60%)
Apr 26, 2010 30.23 30.32 29.88 30.02 7,174,334 -0.30(-0.99%)
Apr 23, 2010 29.80 30.32 29.67 30.32 3,389,233 +0.26(+0.88%)
Apr 22, 2010 29.83 30.07 29.65 30.06 6,486,151 -0.45(-1.47%)
Apr 21, 2010 30.73 30.81 30.34 30.51 6,992 -0.62(-2.00%)
Apr 20, 2010 31.03 31.20 30.93 31.13 14,239 +0.52(+1.69%)
Apr 19, 2010 30.24 30.62 30.21 30.61 2,394,840 -0.08(-0.27%)
Apr 16, 2010 31.08 31.24 30.39 30.70 4,793,456 -0.61(-1.95%)
Apr 15, 2010 31.42 31.44 31.20 31.31 2,407,652 -0.02(-0.05%)
Apr 14, 2010 31.31 31.42 31.10 31.32 2,744,278 +0.24(+0.78%)
Apr 13, 2010 31.37 31.38 30.94 31.08 3,981,749 -0.28(-0.89%)
Apr 12, 2010 31.39 31.67 31.32 31.36 3,040,038 -0.16(-0.50%)
Apr 09, 2010 31.03 31.54 31.02 31.52 3,140,869 +0.66(+2.15%)
Apr 08, 2010 30.55 30.87 30.42 30.85 4,595,662 +0.16(+0.53%)
Apr 07, 2010 31.06 31.10 30.59 30.69 7,585,860 -0.71(-2.27%)
Apr 06, 2010 31.16 31.49 31.10 31.40 4,017,276 -0.21(-0.65%)
Apr 05, 2010 31.49 31.75 31.41 31.61 3,122,882 +0.33(+1.06%)
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.