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 (%)
Sep 28, 2012 50.59 50.74 49.80 50.10 3,240,215 -1.47(-2.85%)
Sep 27, 2012 50.96 51.65 50.65 51.57 1,886,978 +0.53(+1.04%)
Sep 26, 2012 51.41 51.55 50.93 51.04 2,820,730 -0.96(-1.85%)
Sep 25, 2012 52.23 52.83 51.99 52.00 1,597,657 -0.35(-0.67%)
Sep 24, 2012 52.29 52.52 52.07 52.35 1,446,966 +0.10(+0.19%)
Sep 21, 2012 52.47 52.64 52.19 52.25 1,854,695 +0.09(+0.17%)
Sep 20, 2012 51.44 52.28 51.41 52.16 2,869,296 -1.03(-1.94%)
Sep 19, 2012 53.38 53.59 52.95 53.19 2,594,276 -0.47(-0.88%)
Sep 18, 2012 53.60 53.82 53.44 53.66 2,162,368 -0.30(-0.56%)
Sep 17, 2012 54.48 54.69 53.81 53.96 2,792,253 -0.55(-1.01%)
Sep 14, 2012 54.53 55.07 54.41 54.51 3,136,561 +0.82(+1.53%)
Sep 13, 2012 52.96 53.95 52.67 53.69 2,776,558 +0.90(+1.70%)
Sep 12, 2012 53.10 53.14 52.44 52.79 3,396,387 +0.14(+0.27%)
Sep 11, 2012 51.87 52.91 51.80 52.65 3,388,222 +1.28(+2.49%)
Sep 10, 2012 51.74 52.02 51.34 51.37 2,293,295 -0.47(-0.91%)
Sep 07, 2012 52.17 52.25 51.70 51.84 2,493,990 +0.77(+1.51%)
Sep 06, 2012 50.34 51.15 50.31 51.07 3,148,745 +1.58(+3.19%)
Sep 05, 2012 49.50 49.72 49.20 49.49 3,099,381 -0.15(-0.30%)
Sep 04, 2012 50.10 50.11 49.39 49.64 1,705,230 -0.22(-0.44%)
Aug 31, 2012 49.92 50.14 49.48 49.86 3,193,848 +0.69(+1.40%)
Aug 30, 2012 49.12 49.40 48.97 49.17 4,628,114 -0.22(-0.45%)
Aug 29, 2012 49.46 49.55 49.13 49.39 2,279,916 +0.19(+0.39%)
Aug 27, 2012 49.32 49.50 49.15 49.20 1,463,158 +0.09(+0.18%)
Aug 24, 2012 48.94 49.39 48.84 49.11 2,415,621 -0.23(-0.47%)
Aug 23, 2012 49.13 49.64 49.09 49.34 3,028,529 -0.72(-1.44%)
Aug 22, 2012 49.54 50.10 49.38 50.06 3,125,001 -0.09(-0.18%)
Aug 21, 2012 50.31 50.57 50.06 50.15 2,505,233 +0.15(+0.30%)
Aug 20, 2012 49.69 50.04 49.44 50.00 2,415,083 +0.29(+0.58%)
Aug 17, 2012 49.74 49.75 49.46 49.71 1,911,832 -0.09(-0.18%)
Aug 16, 2012 49.22 49.93 49.12 49.80 2,189,024 +0.51(+1.03%)
Aug 15, 2012 49.17 49.42 49.12 49.29 1,135,997 +0.07(+0.14%)
Aug 14, 2012 49.34 49.36 49.04 49.22 1,791,638 +0.07(+0.14%)
Aug 13, 2012 49.25 49.40 48.92 49.15 1,410,784 -0.16(-0.32%)
Aug 10, 2012 48.54 49.33 48.37 49.31 2,482,706 +0.06(+0.12%)
Aug 09, 2012 48.73 49.29 48.67 49.25 2,765,636 -0.21(-0.42%)
Aug 08, 2012 49.23 49.54 49.06 49.46 2,343,061 +0.09(+0.18%)
Aug 07, 2012 49.32 49.48 48.98 49.37 3,871,820 +1.25(+2.60%)
Aug 06, 2012 48.03 48.42 47.97 48.12 2,566,541 +0.39(+0.82%)
Aug 03, 2012 47.10 48.00 46.93 47.73 4,901,898 +2.05(+4.49%)
Aug 02, 2012 46.00 46.40 45.29 45.68 2,835,784 -0.80(-1.72%)
Aug 01, 2012 46.64 46.86 46.08 46.48 2,657,571 +0.53(+1.15%)
Jul 31, 2012 46.29 46.69 45.91 45.95 5,258,549 +0.25(+0.55%)
Jul 30, 2012 45.72 45.85 45.27 45.70 7,322,587 -0.22(-0.48%)
Jul 27, 2012 46.20 46.42 45.66 45.92 8,080,904 +1.73(+3.91%)
Jul 26, 2012 43.95 44.41 43.71 44.19 5,400,393 +1.65(+3.88%)
Jul 25, 2012 42.41 42.68 42.12 42.54 4,418,785 +0.37(+0.88%)
Jul 24, 2012 42.74 42.86 41.85 42.17 6,381,745 -1.15(-2.65%)
Jul 23, 2012 42.75 43.39 42.67 43.32 5,165,406 -0.78(-1.77%)
Jul 20, 2012 43.87 44.14 43.83 44.10 4,700,821 -0.92(-2.04%)
Jul 19, 2012 44.91 45.25 44.76 45.02 3,970,378 +0.00(+0.00%)
Jul 18, 2012 44.36 45.08 44.26 45.02 3,562,571 +0.59(+1.33%)
Jul 17, 2012 44.40 44.47 43.65 44.43 4,212,134 +0.19(+0.43%)
Jul 16, 2012 43.88 44.40 43.60 44.24 3,643,480 +0.06(+0.14%)
Jul 13, 2012 43.57 44.34 43.55 44.18 3,879,145 +0.53(+1.21%)
Jul 12, 2012 43.52 43.78 43.27 43.65 4,860,626 -0.57(-1.29%)
Jul 11, 2012 44.00 44.48 43.98 44.22 2,527,415 +0.33(+0.75%)
Jul 10, 2012 44.45 44.63 43.73 43.89 2,995,848 -0.60(-1.35%)
Jul 09, 2012 44.25 44.49 44.01 44.49 5,025,650 -0.08(-0.18%)
Jul 06, 2012 44.56 44.69 44.33 44.57 3,564,878 -0.57(-1.26%)
Jul 05, 2012 45.29 45.47 44.94 45.14 4,253,149 -1.40(-3.01%)
Jul 03, 2012 46.04 46.71 45.95 46.54 2,961,812 +1.04(+2.29%)
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.