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 28, 2013 31.49 31.66 31.37 31.56 1,774,273 +0.14(+0.45%)
Jun 27, 2013 31.19 31.50 31.17 31.41 2,298,666 +0.51(+1.64%)
Jun 26, 2013 30.93 31.00 30.73 30.91 1,396,473 +0.19(+0.61%)
Jun 25, 2013 30.73 30.85 30.47 30.72 1,699,442 +0.18(+0.59%)
Jun 24, 2013 30.40 30.82 30.32 30.54 3,198,588 -0.47(-1.50%)
Jun 21, 2013 30.94 31.05 30.65 31.01 3,303,768 -0.32(-1.03%)
Jun 20, 2013 31.37 31.55 31.11 31.33 3,520,911 -0.92(-2.85%)
Jun 19, 2013 32.55 32.75 32.09 32.25 2,183,284 -0.56(-1.71%)
Jun 18, 2013 32.59 32.92 32.58 32.81 1,914,893 +0.27(+0.84%)
Jun 17, 2013 32.56 32.84 32.54 32.54 2,580,335 +0.56(+1.74%)
Jun 14, 2013 31.87 32.06 31.78 31.98 2,225,228 +0.10(+0.30%)
Jun 13, 2013 31.71 31.98 31.65 31.88 1,468,864 +0.26(+0.81%)
Jun 12, 2013 31.97 31.99 31.60 31.63 1,521,538 -0.19(-0.60%)
Jun 11, 2013 31.71 31.93 31.63 31.82 1,943,891 -0.15(-0.46%)
Jun 10, 2013 31.94 32.08 31.72 31.97 1,440,293 +0.17(+0.54%)
Jun 07, 2013 31.67 32.07 31.53 31.79 1,495,937 -0.11(-0.34%)
Jun 06, 2013 31.65 31.91 31.54 31.90 1,368,754 +0.15(+0.48%)
Jun 05, 2013 31.94 32.04 31.67 31.75 1,846,127 -0.56(-1.72%)
Jun 04, 2013 32.37 32.45 32.09 32.31 1,593,613 +0.00(+0.00%)
Jun 03, 2013 32.08 32.48 31.94 32.31 1,607,437 +0.49(+1.52%)
May 31, 2013 32.52 32.57 31.82 31.82 2,344,282 -0.94(-2.86%)
May 30, 2013 32.74 32.85 32.64 32.76 1,829,475 +0.03(+0.08%)
May 29, 2013 32.80 32.82 32.31 32.73 1,722,600 +0.03(+0.08%)
May 28, 2013 33.21 33.22 32.69 32.71 2,127,354 +0.07(+0.22%)
May 24, 2013 32.60 32.66 32.43 32.64 1,658,756 +0.19(+0.59%)
May 23, 2013 32.20 32.64 32.10 32.45 2,556,441 +0.26(+0.81%)
May 22, 2013 32.48 32.82 32.18 32.18 2,031,140 -0.43(-1.31%)
May 21, 2013 32.39 32.80 32.22 32.61 3,321,484 +0.28(+0.87%)
May 20, 2013 31.92 32.46 31.91 32.33 1,847,250 +0.22(+0.70%)
May 17, 2013 32.01 32.18 31.85 32.11 2,054,078 +0.47(+1.49%)
May 16, 2013 31.51 31.80 31.51 31.64 2,108,525 -0.35(-1.10%)
May 15, 2013 31.77 32.08 31.72 31.99 1,795,694 -0.24(-0.75%)
May 13, 2013 32.17 32.23 31.97 32.23 964,469 +0.08(+0.24%)
May 10, 2013 32.08 32.20 31.92 32.15 962,481 -0.17(-0.53%)
May 09, 2013 32.48 32.52 32.15 32.32 1,100,444 -0.15(-0.47%)
May 08, 2013 32.43 32.62 32.36 32.48 1,522,738 +0.22(+0.67%)
May 07, 2013 32.28 32.38 32.07 32.26 1,463,579 +0.17(+0.52%)
May 06, 2013 32.09 32.19 31.92 32.09 1,612,605 +0.01(+0.02%)
May 03, 2013 31.92 32.16 31.60 32.09 1,463,433 +0.49(+1.56%)
May 02, 2013 31.67 31.78 31.54 31.60 3,188,416 -0.15(-0.48%)
May 01, 2013 32.04 32.11 31.59 31.75 2,368,688 -0.32(-1.00%)
Apr 30, 2013 32.03 32.17 31.97 32.07 2,396,279 +0.34(+1.09%)
Apr 29, 2013 31.68 31.93 31.65 31.72 2,825,355 +0.52(+1.68%)
Apr 26, 2013 31.33 31.28 31.02 31.20 2,992,656 -0.13(-0.41%)
Apr 25, 2013 31.51 31.72 31.33 31.33 2,527,414 +0.27(+0.88%)
Apr 24, 2013 31.24 31.44 31.05 31.05 4,460,844 +0.47(+1.52%)
Apr 23, 2013 30.26 30.74 30.23 30.59 1,862,964 +0.64(+2.15%)
Apr 22, 2013 29.76 30.07 29.58 29.94 2,410,418 +0.31(+1.03%)
Apr 19, 2013 29.71 29.80 29.55 29.64 4,035,749 +0.15(+0.52%)
Apr 18, 2013 29.63 29.69 29.34 29.48 3,098,093 -0.15(-0.50%)
Apr 17, 2013 30.01 30.01 29.32 29.63 4,570,485 -0.93(-3.05%)
Apr 16, 2013 30.75 30.78 30.32 30.56 2,511,418 +0.31(+1.01%)
Apr 15, 2013 30.57 30.59 30.20 30.26 3,208,871 -0.93(-2.97%)
Apr 12, 2013 31.27 31.36 31.00 31.18 1,655,244 -0.29(-0.93%)
Apr 11, 2013 31.20 31.60 31.16 31.48 2,499,970 +0.32(+1.02%)
Apr 10, 2013 31.30 31.45 31.05 31.16 3,171,669 +0.04(+0.12%)
Apr 09, 2013 30.86 31.22 30.68 31.12 1,743,586 +0.45(+1.48%)
Apr 08, 2013 30.77 30.81 30.52 30.66 2,346,674 -0.09(-0.29%)
Apr 05, 2013 30.64 30.82 30.50 30.75 3,091,731 -0.06(-0.21%)
Apr 04, 2013 30.70 30.93 30.59 30.82 2,713,998 +0.00(+0.00%)
Apr 03, 2013 31.05 31.12 30.71 30.82 2,530,517 -0.33(-1.07%)
Apr 02, 2013 31.08 31.42 31.03 31.15 3,306,007 +0.46(+1.50%)
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.