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 (%)
Nov 30, 2009 32.76 33.04 32.47 32.77 2,612,256 -0.26(-0.80%)
Nov 27, 2009 32.43 33.38 32.41 33.04 2,063,803 -0.92(-2.70%)
Nov 25, 2009 33.82 33.99 33.55 33.95 2,255,182 +0.26(+0.77%)
Nov 24, 2009 33.54 33.75 33.20 33.70 2,916,068 +0.27(+0.80%)
Nov 23, 2009 33.51 33.84 33.36 33.43 3,907,797 +0.80(+2.46%)
Nov 20, 2009 33.09 32.68 32.40 32.63 2,439,906 -0.46(-1.40%)
Nov 19, 2009 33.22 33.24 32.80 33.09 2,728,691 -0.39(-1.16%)
Nov 18, 2009 33.82 33.84 33.34 33.48 3,346,029 +0.01(+0.02%)
Nov 17, 2009 33.42 33.57 33.18 33.47 2,775,051 -0.12(-0.36%)
Nov 16, 2009 33.48 33.87 33.43 33.59 4,423,042 +0.50(+1.51%)
Nov 13, 2009 32.85 33.20 32.65 33.09 6,632,895 +0.48(+1.49%)
Nov 12, 2009 33.19 33.33 32.45 32.61 2,944,642 -0.56(-1.68%)
Nov 11, 2009 33.34 33.53 33.02 33.17 4,553,392 +0.14(+0.41%)
Nov 10, 2009 32.80 33.15 32.71 33.03 2,733,304 +0.11(+0.34%)
Nov 09, 2009 32.87 33.07 32.86 32.92 4,286,453 +0.04(+0.11%)
Nov 06, 2009 32.51 33.10 32.46 32.88 3,926,967 -0.09(-0.27%)
Nov 05, 2009 32.76 33.25 32.65 32.97 4,942,263 +0.56(+1.72%)
Nov 04, 2009 32.28 32.78 32.16 32.41 4,482,876 +0.37(+1.17%)
Nov 03, 2009 31.34 32.12 31.29 32.04 4,679,243 +0.21(+0.66%)
Nov 02, 2009 31.89 32.49 31.46 31.83 5,020,053 +0.17(+0.55%)
Oct 30, 2009 32.46 32.57 31.36 31.66 7,148,233 -1.27(-3.86%)
Oct 29, 2009 32.57 32.96 32.57 32.93 4,858,558 +0.69(+2.14%)
Oct 28, 2009 33.02 33.09 32.13 32.24 6,521,378 -0.70(-2.13%)
Oct 27, 2009 33.38 33.58 32.88 32.94 6,608,241 +0.22(+0.66%)
Oct 26, 2009 33.72 34.01 32.61 32.72 5,692,406 -0.71(-2.11%)
Oct 23, 2009 33.57 33.62 33.27 33.43 4,070,837 -0.30(-0.88%)
Oct 22, 2009 33.48 33.86 33.17 33.72 6,044,973 +0.14(+0.42%)
Oct 21, 2009 33.27 34.07 33.24 33.58 5,471,446 +0.09(+0.27%)
Oct 20, 2009 33.23 33.58 33.21 33.49 3,193,391 -0.13(-0.38%)
Oct 19, 2009 33.59 33.74 33.45 33.62 3,193,167 +0.33(+0.98%)
Oct 16, 2009 33.19 33.38 32.92 33.29 3,867,896 +0.09(+0.29%)
Oct 15, 2009 32.82 33.26 32.82 33.19 3,699,955 +0.15(+0.46%)
Oct 14, 2009 32.82 33.04 32.71 33.04 4,278,170 +1.13(+3.55%)
Oct 13, 2009 32.10 32.11 31.66 31.91 2,475,171 +0.12(+0.36%)
Oct 12, 2009 32.04 32.11 31.76 31.79 2,288,785 +0.40(+1.26%)
Oct 09, 2009 31.39 31.50 31.11 31.40 3,178,178 +0.21(+0.66%)
Oct 08, 2009 31.05 31.38 30.91 31.19 3,256,210 +0.26(+0.83%)
Oct 07, 2009 30.88 31.12 30.72 30.93 2,108,723 -0.16(-0.51%)
Oct 06, 2009 30.74 31.39 30.72 31.09 3,342,186 +0.73(+2.39%)
Oct 05, 2009 30.13 30.45 30.07 30.36 5,259,362 +0.22(+0.72%)
Oct 02, 2009 30.12 30.51 30.06 30.15 3,271,521 -0.12(-0.40%)
Oct 01, 2009 30.94 30.99 30.25 30.27 3,411,325 -0.96(-3.07%)
Sep 30, 2009 31.53 31.59 30.88 31.23 3,832,715 +0.06(+0.20%)
Sep 29, 2009 31.23 31.42 31.09 31.17 3,130,472 -0.45(-1.42%)
Sep 28, 2009 30.89 31.69 30.84 31.61 2,543,897 +0.72(+2.32%)
Sep 25, 2009 30.92 31.13 30.64 30.90 5,224,207 -0.09(-0.31%)
Sep 24, 2009 32.01 32.03 30.92 30.99 5,457,954 -1.11(-3.45%)
Sep 23, 2009 32.48 32.66 31.95 32.10 3,458,883 -0.70(-2.12%)
Sep 22, 2009 32.77 32.90 32.56 32.79 3,391,755 +0.53(+1.63%)
Sep 21, 2009 31.95 32.35 31.86 32.27 2,617,820 -0.15(-0.46%)
Sep 18, 2009 32.49 32.50 32.13 32.41 3,889,550 +0.35(+1.08%)
Sep 17, 2009 32.39 32.48 31.95 32.07 5,993,108 +0.12(+0.36%)
Sep 16, 2009 32.36 32.42 31.82 31.95 4,793,555 -0.39(-1.21%)
Sep 15, 2009 32.16 32.40 31.92 32.34 2,886,247 +0.23(+0.72%)
Sep 14, 2009 31.63 32.15 31.63 32.11 3,146,598 +0.12(+0.36%)
Sep 11, 2009 32.15 32.29 31.81 31.99 3,602,646 -0.16(-0.49%)
Sep 10, 2009 32.01 32.26 31.83 32.15 2,939,545 +0.33(+1.04%)
Sep 09, 2009 31.81 32.08 31.59 31.82 4,537,058 +0.73(+2.34%)
Sep 08, 2009 31.01 31.29 30.88 31.09 2,468,311 +0.82(+2.70%)
Sep 04, 2009 30.00 30.46 29.77 30.27 4,029,396 +0.51(+1.72%)
Sep 03, 2009 29.66 29.78 29.35 29.76 3,464,083 +0.14(+0.48%)
Sep 02, 2009 29.58 29.98 29.47 29.62 5,207,360 +0.29(+0.99%)
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.