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, 2009 54.92 55.96 54.78 55.65 3,028,359 -0.58(-1.03%)
Jul 30, 2009 55.79 56.70 55.38 56.23 1,714,834 +0.74(+1.33%)
Jul 29, 2009 56.61 56.64 55.07 55.49 2,702,269 -0.87(-1.54%)
Jul 28, 2009 56.29 56.67 55.35 56.36 2,985,343 -1.21(-2.10%)
Jul 27, 2009 57.35 57.82 56.81 57.57 1,375,111 +0.23(+0.40%)
Jul 24, 2009 57.26 57.59 56.44 57.34 1,134 +0.04(+0.07%)
Jul 23, 2009 55.88 57.64 55.86 57.30 2,082,091 +1.07(+1.90%)
Jul 22, 2009 56.03 56.70 55.79 56.23 2,197,912 -0.30(-0.53%)
Jul 21, 2009 56.83 56.90 55.77 56.53 2,110,874 +0.63(+1.13%)
Jul 20, 2009 55.58 55.91 55.17 55.90 1,549,000 +1.22(+2.23%)
Jul 17, 2009 54.50 55.00 54.18 54.68 1,973,000 +0.26(+0.48%)
Jul 16, 2009 53.62 54.63 53.42 54.42 2,498,081 +0.81(+1.51%)
Jul 15, 2009 52.78 53.76 52.73 53.61 1,835,000 +1.94(+3.75%)
Jul 14, 2009 51.82 52.20 51.10 51.67 1,260,971 -0.27(-0.52%)
Jul 13, 2009 50.98 52.03 50.86 51.94 2,232,233 +1.75(+3.49%)
Jul 10, 2009 50.32 50.67 49.78 50.19 2,339,663 -1.01(-1.97%)
Jul 09, 2009 51.14 51.65 50.84 51.20 1,313,655 +0.57(+1.13%)
Jul 08, 2009 50.88 51.33 49.84 50.63 2,282,359 -0.04(-0.08%)
Jul 07, 2009 51.74 51.81 50.56 50.67 1,604,548 -1.41(-2.71%)
Jul 06, 2009 51.04 52.17 50.87 52.08 1,773,492 -0.42(-0.80%)
Jul 02, 2009 53.34 53.37 52.50 52.50 1,843,421 -2.56(-4.65%)
Jul 01, 2009 55.20 55.91 55.00 55.06 1,741,534 +0.83(+1.53%)
Jun 30, 2009 54.85 55.16 53.37 54.23 1,767,646 -0.63(-1.15%)
Jun 29, 2009 54.49 55.24 54.32 54.86 1,321,811 +1.10(+2.05%)
Jun 26, 2009 53.72 54.04 52.96 53.76 1,931,233 +0.18(+0.34%)
Jun 25, 2009 52.41 53.73 52.24 53.58 1,917,387 +0.41(+0.77%)
Jun 24, 2009 53.62 54.27 52.91 53.17 1,478,829 -0.04(-0.08%)
Jun 23, 2009 53.25 53.85 52.58 53.21 1,596,282 +0.96(+1.84%)
Jun 22, 2009 52.84 52.92 52.18 52.25 2,933,285 -2.03(-3.74%)
Jun 19, 2009 54.80 54.83 53.98 54.28 1,982,226 +0.18(+0.33%)
Jun 18, 2009 53.90 54.88 53.65 54.10 1,692,634 -0.06(-0.11%)
Jun 17, 2009 54.04 54.37 53.25 54.16 2,334,197 -0.16(-0.29%)
Jun 16, 2009 55.43 55.85 54.25 54.32 1,942,990 -0.43(-0.79%)
Jun 15, 2009 55.40 55.50 54.01 54.75 2,717,899 -2.47(-4.32%)
Jun 12, 2009 57.04 57.29 56.57 57.22 1,507,094 -1.26(-2.15%)
Jun 11, 2009 57.90 59.27 57.90 58.48 1,734,891 +0.21(+0.36%)
Jun 10, 2009 59.16 59.18 57.44 58.27 2,519,740 +0.01(+0.02%)
Jun 09, 2009 58.08 58.67 57.48 58.26 1,305,999 +0.60(+1.04%)
Jun 08, 2009 57.23 57.96 56.82 57.66 1,550,353 -0.35(-0.60%)
Jun 05, 2009 59.10 59.15 57.68 58.01 1,968,503 -0.63(-1.07%)
Jun 04, 2009 58.42 58.85 58.02 58.64 1,731,320 +1.19(+2.07%)
Jun 03, 2009 58.19 58.29 56.74 57.45 2,462,565 -2.30(-3.85%)
Jun 02, 2009 58.67 59.93 58.48 59.75 2,585,248 +0.28(+0.47%)
Jun 01, 2009 59.30 59.92 59.00 59.47 2,127,116 +1.82(+3.16%)
May 29, 2009 57.93 58.39 56.63 57.65 2,582,961 +1.54(+2.74%)
May 28, 2009 56.02 56.53 54.97 56.11 2,137,960 +1.01(+1.83%)
May 27, 2009 55.86 56.26 54.94 55.10 1,570,082 -0.94(-1.68%)
May 26, 2009 53.74 56.14 53.69 56.04 3,861,533 +1.02(+1.85%)
May 22, 2009 55.66 55.71 54.89 55.02 1,444,145 -0.14(-0.25%)
May 21, 2009 54.90 55.30 54.31 55.16 2,391,998 -0.78(-1.39%)
May 20, 2009 56.15 57.02 55.78 55.94 2,325,283 +0.67(+1.21%)
May 19, 2009 55.26 55.75 54.65 55.27 2,375,613 +0.00(+0.00%)
May 18, 2009 53.51 55.32 53.51 55.27 2,471,813 +2.29(+4.32%)
May 15, 2009 52.88 53.83 52.60 52.98 1,610,025 -0.66(-1.23%)
May 14, 2009 53.11 53.98 52.80 53.64 2,288,912 -1.78(-3.21%)
May 13, 2009 56.17 56.36 54.93 55.42 3,634,162 -0.96(-1.70%)
May 12, 2009 56.29 56.50 55.36 56.38 2,764,820 +1.07(+1.93%)
May 11, 2009 54.86 55.57 54.62 55.31 2,173,840 -0.84(-1.50%)
May 08, 2009 55.67 56.46 55.20 56.15 3,103,135 +2.34(+4.35%)
May 07, 2009 54.96 55.17 53.21 53.81 2,675,716 +0.33(+0.62%)
May 06, 2009 53.30 53.72 52.64 53.48 2,293,760 +0.99(+1.89%)
May 05, 2009 52.57 52.77 51.81 52.49 1,391,904 -0.50(-0.94%)
May 04, 2009 51.22 53.00 51.20 52.99 2,708,952 +1.48(+2.87%)
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.