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 31, 2013 34.22 34.62 34.22 34.38 1,701,946 +0.01(+0.02%)
Jul 30, 2013 34.63 34.65 34.34 34.37 2,081,628 +0.14(+0.42%)
Jul 29, 2013 34.51 34.51 34.12 34.23 2,268,988 -0.34(-0.97%)
Jul 26, 2013 34.42 34.60 34.27 34.56 2,097,716 +0.10(+0.30%)
Jul 25, 2013 34.09 34.46 34.08 34.46 1,759,306 +0.14(+0.40%)
Jul 24, 2013 34.43 34.55 34.15 34.32 1,788,287 +0.11(+0.32%)
Jul 23, 2013 34.25 34.30 34.02 34.21 1,657,170 -0.01(-0.04%)
Jul 22, 2013 34.21 34.40 34.20 34.23 3,981,137 +0.54(+1.60%)
Jul 19, 2013 33.68 33.84 33.60 33.69 2,051,565 +0.01(+0.02%)
Jul 18, 2013 33.61 33.85 33.57 33.68 3,236,710 +0.58(+1.74%)
Jul 17, 2013 33.35 33.35 33.01 33.11 1,471,225 +0.12(+0.37%)
Jul 16, 2013 33.11 33.13 32.94 32.98 2,393,438 +0.15(+0.45%)
Jul 15, 2013 32.94 32.97 32.81 32.83 1,636,268 +0.13(+0.40%)
Jul 12, 2013 32.63 32.72 32.43 32.70 1,022,597 +0.13(+0.40%)
Jul 11, 2013 32.56 32.66 32.41 32.57 2,257,140 +0.55(+1.72%)
Jul 10, 2013 31.73 32.14 31.67 32.02 1,269,078 +0.23(+0.73%)
Jul 09, 2013 31.85 31.87 31.55 31.79 4,228,295 +0.06(+0.20%)
Jul 08, 2013 31.65 31.86 31.63 31.73 1,232,785 +0.40(+1.26%)
Jul 05, 2013 31.29 31.34 30.95 31.33 1,166,894 +0.10(+0.33%)
Jul 03, 2013 30.92 31.34 30.90 31.23 1,008,652 +0.01(+0.02%)
Jul 02, 2013 31.31 31.41 31.06 31.22 1,961,017 -0.44(-1.39%)
Jul 01, 2013 31.60 31.80 31.58 31.66 1,582,942 +0.10(+0.33%)
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%)
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.