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 (%)
Jul 30, 2010 27.48 27.68 27.17 27.48 4,617,221 +0.22(+0.82%)
Jul 29, 2010 27.68 27.89 27.06 27.26 1,947 +0.16(+0.60%)
Jul 28, 2010 27.15 27.26 26.99 27.10 5,590,441 +0.00(+0.00%)
Jul 27, 2010 27.29 27.35 26.90 27.10 17,628 +0.10(+0.36%)
Jul 26, 2010 26.67 27.00 26.55 27.00 4,350,664 +0.23(+0.85%)
Jul 23, 2010 26.41 26.82 26.29 26.77 5,423,161 +0.21(+0.80%)
Jul 22, 2010 26.25 26.71 26.23 26.56 36,142 +0.79(+3.05%)
Jul 21, 2010 26.35 26.39 25.59 25.77 10,950,228 -0.91(-3.40%)
Jul 20, 2010 25.99 26.72 25.98 26.68 32,795 +0.01(+0.02%)
Jul 19, 2010 26.80 26.92 26.43 26.67 4,051,439 +0.08(+0.31%)
Jul 16, 2010 26.59 27.26 26.52 26.59 4,718,930 -0.46(-1.71%)
Jul 15, 2010 27.41 27.43 26.89 27.05 8,456,846 +0.12(+0.46%)
Jul 14, 2010 26.71 27.09 26.65 26.93 139,937 +0.08(+0.28%)
Jul 13, 2010 26.80 27.02 26.71 26.85 32,008 +0.62(+2.36%)
Jul 12, 2010 26.15 26.45 26.09 26.23 3,961,719 -0.24(-0.92%)
Jul 09, 2010 26.48 26.51 26.21 26.48 5,714,632 +0.11(+0.41%)
Jul 08, 2010 26.32 26.40 26.01 26.37 6,921,265 +0.61(+2.36%)
Jul 07, 2010 25.04 25.78 25.02 25.76 4,411,767 +0.83(+3.33%)
Jul 06, 2010 25.14 25.43 24.73 24.93 3,188 +0.23(+0.95%)
Jul 02, 2010 24.70 24.98 24.49 24.70 6,824,099 +0.26(+1.07%)
Jul 01, 2010 24.44 24.53 24.12 24.44 368 +0.21(+0.85%)
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%)
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.