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 29, 2010 29.36 29.68 29.33 29.57 4,115,646 +0.04(+0.15%)
Oct 28, 2010 29.61 29.67 29.39 29.53 4,674,123 +0.46(+1.59%)
Oct 27, 2010 29.03 29.14 28.74 29.07 5,323,407 -0.37(-1.27%)
Oct 25, 2010 29.61 29.71 29.39 29.44 6,547,103 -0.09(-0.29%)
Oct 22, 2010 29.73 29.81 29.50 29.53 4,161,466 -0.02(-0.07%)
Oct 21, 2010 29.70 29.92 29.27 29.55 5,111,025 +0.03(+0.09%)
Oct 20, 2010 29.25 29.71 29.23 29.52 5,269,349 +0.55(+1.89%)
Oct 19, 2010 29.04 29.26 28.76 28.98 8,643,358 -1.09(-3.61%)
Oct 18, 2010 29.88 30.13 29.75 30.06 3,731,165 +0.27(+0.91%)
Oct 15, 2010 30.05 30.07 29.65 29.79 8,281,707 +0.10(+0.35%)
Oct 14, 2010 29.70 29.78 29.49 29.69 5,494,481 +0.40(+1.37%)
Oct 13, 2010 29.30 29.70 29.24 29.29 7,889,213 +0.49(+1.70%)
Oct 12, 2010 28.47 28.87 28.18 28.80 6,143,750 -0.18(-0.64%)
Oct 11, 2010 29.03 29.11 28.85 28.98 5,406,073 -0.17(-0.58%)
Oct 08, 2010 29.15 29.23 28.92 29.15 4,375,064 +0.04(+0.13%)
Oct 07, 2010 29.37 29.38 28.86 29.11 18,634 -0.02(-0.07%)
Oct 06, 2010 29.15 29.26 28.97 29.13 5,077,588 +0.29(+1.02%)
Oct 05, 2010 28.67 28.93 28.51 28.84 67,521 +0.92(+3.29%)
Oct 04, 2010 28.12 28.29 27.79 27.92 5,855,853 -0.68(-2.37%)
Oct 01, 2010 28.60 28.77 28.29 28.60 6,533,809 +0.59(+2.11%)
Sep 30, 2010 28.22 28.48 27.83 28.01 41,125 -0.08(-0.27%)
Sep 29, 2010 27.98 28.25 27.81 28.09 4,165 +0.04(+0.16%)
Sep 28, 2010 27.86 28.11 27.44 28.04 30,446 +0.30(+1.10%)
Sep 27, 2010 27.90 27.95 27.72 27.74 3,124,426 -0.10(-0.35%)
Sep 24, 2010 27.53 27.86 27.47 27.84 5,539,560 +0.77(+2.83%)
Sep 23, 2010 27.11 27.40 26.95 27.07 5,102 -0.46(-1.66%)
Sep 22, 2010 27.72 27.86 27.43 27.53 4,451,056 -0.18(-0.67%)
Sep 21, 2010 27.77 27.86 27.28 27.71 20,279 +0.15(+0.55%)
Sep 20, 2010 27.28 27.71 27.21 27.56 7,447,732 +0.79(+2.94%)
Sep 17, 2010 26.77 27.23 26.71 26.77 11,443,736 -0.82(-2.97%)
Sep 15, 2010 27.45 27.61 27.28 27.59 4,184,835 -0.14(-0.51%)
Sep 14, 2010 27.55 27.94 27.36 27.73 8,715 +0.29(+1.05%)
Sep 13, 2010 27.42 27.56 27.33 27.45 3,389,133 +0.53(+1.98%)
Sep 10, 2010 26.88 27.01 26.82 26.91 4,554,620 +0.06(+0.22%)
Sep 09, 2010 26.91 27.02 26.78 26.85 58,348 +0.20(+0.73%)
Sep 08, 2010 26.55 26.84 26.54 26.66 35,938 +0.31(+1.19%)
Sep 07, 2010 26.67 26.69 26.33 26.34 14,855 -0.88(-3.23%)
Sep 03, 2010 27.20 27.36 26.98 27.22 4,474,928 +0.51(+1.91%)
Sep 02, 2010 26.54 26.75 26.45 26.71 576 +0.24(+0.90%)
Sep 01, 2010 26.16 26.58 26.14 26.47 5,451,053 +1.13(+4.48%)
Aug 31, 2010 25.32 25.52 25.12 25.34 16,830 +0.20(+0.80%)
Aug 30, 2010 25.37 25.52 25.11 25.14 5,266,718 -0.39(-1.53%)
Aug 27, 2010 25.77 25.82 25.10 25.53 5,412,174 +0.10(+0.41%)
Aug 26, 2010 25.57 25.71 25.23 25.43 4,809,160 -0.04(-0.17%)
Aug 25, 2010 25.25 25.57 25.11 25.47 38,194 -0.14(-0.55%)
Aug 24, 2010 25.62 25.78 25.32 25.61 7,074 -0.47(-1.81%)
Aug 23, 2010 26.21 26.49 26.07 26.08 4,246,960 -0.04(-0.15%)
Aug 20, 2010 26.06 26.16 25.89 26.12 4,452,338 -0.37(-1.41%)
Aug 19, 2010 27.07 27.18 26.35 26.50 21,030 -0.77(-2.81%)
Aug 18, 2010 27.30 27.41 27.01 27.26 322 -0.12(-0.46%)
Aug 17, 2010 27.43 27.58 27.23 27.39 17,482 +0.32(+1.18%)
Aug 16, 2010 26.83 27.13 26.73 27.07 3,635,176 +0.05(+0.20%)
Aug 13, 2010 27.01 27.35 26.95 27.01 4,975,581 -0.17(-0.62%)
Aug 12, 2010 26.91 27.38 26.91 27.18 784 -0.25(-0.91%)
Aug 11, 2010 27.65 27.65 27.17 27.43 1,473 -1.37(-4.75%)
Aug 10, 2010 28.58 28.89 28.25 28.80 5,230 -0.48(-1.63%)
Aug 09, 2010 29.37 29.39 29.15 29.27 3,548,085 +0.25(+0.86%)
Aug 06, 2010 29.02 29.18 28.60 29.02 6,223,102 -0.05(-0.17%)
Aug 05, 2010 29.05 29.15 28.85 29.07 4,913,242 +0.31(+1.09%)
Aug 04, 2010 28.67 29.02 28.56 28.76 7,687 +0.12(+0.44%)
Aug 03, 2010 28.41 28.70 28.24 28.63 65,273 +0.03(+0.11%)
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.