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 (%)
Oct 31, 2012 51.27 51.35 50.31 50.40 2,494,860 +0.36(+0.72%)
Oct 26, 2012 50.21 50.04 50.04 50.04 1,553,000 +0.06(+0.12%)
Oct 25, 2012 50.26 50.42 49.71 49.98 1,793,328 -0.18(-0.36%)
Oct 24, 2012 50.33 50.42 50.04 50.16 1,648,767 +0.06(+0.12%)
Oct 23, 2012 50.03 50.35 49.50 50.10 3,889,142 -1.29(-2.51%)
Oct 19, 2012 51.93 51.97 51.14 51.39 1,433,538 -0.60(-1.15%)
Oct 18, 2012 51.92 52.38 51.81 51.99 1,390,663 -0.30(-0.57%)
Oct 17, 2012 52.20 52.58 52.03 52.29 2,042,107 +0.75(+1.46%)
Oct 16, 2012 51.01 51.68 50.85 51.54 2,557,764 +1.33(+2.65%)
Oct 15, 2012 50.05 50.21 49.64 50.21 1,659,748 +0.59(+1.19%)
Oct 12, 2012 49.91 50.15 49.40 49.62 1,761,947 -0.16(-0.32%)
Oct 11, 2012 49.91 50.24 49.74 49.78 1,969,245 +0.62(+1.26%)
Oct 10, 2012 49.35 49.62 49.04 49.16 2,110,225 -0.28(-0.57%)
Oct 09, 2012 49.96 49.99 49.34 49.44 2,823,653 -0.49(-0.98%)
Oct 08, 2012 49.86 49.98 49.67 49.93 1,837,619 -0.34(-0.68%)
Oct 05, 2012 50.50 50.81 50.19 50.27 2,125,829 +0.20(+0.40%)
Oct 04, 2012 49.86 50.13 49.50 50.07 2,079,073 +0.23(+0.46%)
Oct 03, 2012 50.20 50.27 49.63 49.84 2,829,676 -0.75(-1.48%)
Oct 02, 2012 50.84 50.90 50.37 50.59 1,485,424 +0.20(+0.40%)
Oct 01, 2012 50.18 50.89 50.16 50.39 1,722,273 +0.29(+0.58%)
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%)
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.