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 (%)
Apr 30, 2010 28.72 28.97 28.35 28.66 7,273,850 -0.72(-2.44%)
Apr 29, 2010 29.24 29.56 29.05 29.37 7,470,819 +0.65(+2.28%)
Apr 28, 2010 29.05 29.11 28.41 28.72 12,415,018 -0.22(-0.76%)
Apr 27, 2010 29.68 30.06 28.88 28.94 189 -1.08(-3.60%)
Apr 26, 2010 30.23 30.32 29.88 30.02 7,174,334 -0.30(-0.99%)
Apr 23, 2010 29.80 30.32 29.67 30.32 3,389,233 +0.26(+0.88%)
Apr 22, 2010 29.83 30.07 29.65 30.06 6,486,151 -0.45(-1.47%)
Apr 21, 2010 30.73 30.81 30.34 30.51 6,992 -0.62(-2.00%)
Apr 20, 2010 31.03 31.20 30.93 31.13 14,239 +0.52(+1.69%)
Apr 19, 2010 30.24 30.62 30.21 30.61 2,394,840 -0.08(-0.27%)
Apr 16, 2010 31.08 31.24 30.39 30.70 4,793,456 -0.61(-1.95%)
Apr 15, 2010 31.42 31.44 31.20 31.31 2,407,652 -0.02(-0.05%)
Apr 14, 2010 31.31 31.42 31.10 31.32 2,744,278 +0.24(+0.78%)
Apr 13, 2010 31.37 31.38 30.94 31.08 3,981,749 -0.28(-0.89%)
Apr 12, 2010 31.39 31.67 31.32 31.36 3,040,038 -0.16(-0.50%)
Apr 09, 2010 31.03 31.54 31.02 31.52 3,140,869 +0.66(+2.15%)
Apr 08, 2010 30.55 30.87 30.42 30.85 4,595,662 +0.16(+0.53%)
Apr 07, 2010 31.06 31.10 30.59 30.69 7,585,860 -0.71(-2.27%)
Apr 06, 2010 31.16 31.49 31.10 31.40 4,017,276 -0.21(-0.65%)
Apr 05, 2010 31.49 31.75 31.41 31.61 3,122,882 +0.33(+1.06%)
Apr 01, 2010 30.97 31.28 31.28 31.28 3,366,348 +0.70(+2.29%)
Mar 31, 2010 30.48 30.70 30.31 30.58 4,342,299 +0.17(+0.57%)
Mar 30, 2010 30.59 30.64 30.20 30.40 3,690,302 +0.08(+0.28%)
Mar 29, 2010 29.94 30.36 29.93 30.32 5,450,507 +0.25(+0.82%)
Mar 26, 2010 29.98 30.28 29.86 30.07 6,646,028 +0.42(+1.42%)
Mar 25, 2010 30.00 30.14 29.65 29.65 4,188,155 -0.12(-0.41%)
Mar 24, 2010 29.72 29.86 29.51 29.77 4,999,971 -0.54(-1.79%)
Mar 23, 2010 30.24 30.44 30.11 30.31 4,209,968 +0.11(+0.37%)
Mar 22, 2010 29.72 30.29 29.70 30.20 4,632,653 -0.01(-0.02%)
Mar 19, 2010 30.56 30.58 29.91 30.21 3,683,588 -0.40(-1.31%)
Mar 18, 2010 30.73 30.77 30.30 30.61 2,995,744 -0.42(-1.34%)
Mar 17, 2010 31.00 31.15 30.92 31.02 3,600,262 +0.14(+0.46%)
Mar 16, 2010 30.80 31.02 30.66 30.88 3,251,953 +0.29(+0.95%)
Mar 15, 2010 30.46 30.59 30.43 30.59 4,404,025 -0.21(-0.68%)
Mar 12, 2010 31.11 31.12 30.75 30.80 3,650,279 -0.13(-0.41%)
Mar 11, 2010 30.75 30.94 30.38 30.93 3,515,663 +0.23(+0.74%)
Mar 10, 2010 30.80 31.07 30.58 30.70 5,262,813 +0.25(+0.81%)
Mar 09, 2010 30.28 30.53 30.26 30.45 3,832,144 +0.09(+0.30%)
Mar 08, 2010 30.60 30.68 30.25 30.36 3,825,056 -0.10(-0.33%)
Mar 05, 2010 30.10 30.47 30.01 30.46 5,891,514 +0.74(+2.48%)
Mar 04, 2010 30.00 30.05 29.56 29.73 3,670,908 -0.24(-0.81%)
Mar 03, 2010 30.04 30.29 29.91 29.97 4,421,587 +0.26(+0.89%)
Mar 02, 2010 29.58 29.84 29.51 29.71 2,712,375 +0.22(+0.73%)
Mar 01, 2010 29.41 29.58 29.22 29.49 5,408,940 +0.16(+0.54%)
Feb 26, 2010 28.96 29.53 28.78 29.33 4,898,654 +0.15(+0.51%)
Feb 25, 2010 28.87 29.21 28.69 29.18 8,372,707 -0.57(-1.93%)
Feb 24, 2010 29.85 30.06 29.58 29.76 6,451,575 -0.09(-0.29%)
Feb 23, 2010 30.27 30.34 29.77 29.84 4,950,830 -0.75(-2.46%)
Feb 22, 2010 30.79 30.83 30.46 30.60 4,459,668 -0.10(-0.33%)
Feb 19, 2010 30.31 30.83 30.19 30.70 5,680,933 -0.26(-0.85%)
Feb 18, 2010 30.59 30.99 30.56 30.96 3,292,048 +0.29(+0.94%)
Feb 17, 2010 30.81 30.93 30.48 30.67 3,904,511 -0.16(-0.53%)
Feb 16, 2010 30.11 30.91 30.05 30.83 6,578,764 +0.83(+2.76%)
Feb 12, 2010 29.87 30.01 30.01 30.01 10,283,114 -0.25(-0.84%)
Feb 11, 2010 29.86 30.33 29.55 30.26 5,555,610 +0.74(+2.52%)
Feb 10, 2010 29.76 29.87 29.32 29.52 6,528,868 -0.01(-0.04%)
Feb 09, 2010 29.33 29.90 29.09 29.53 5,985,476 +0.45(+1.56%)
Feb 08, 2010 29.23 29.63 29.03 29.07 4,814,186 -0.08(-0.29%)
Feb 05, 2010 29.31 29.44 28.46 29.16 10,405,672 -0.83(-2.76%)
Feb 04, 2010 30.71 30.74 29.95 29.99 5,219,296 -1.04(-3.35%)
Feb 03, 2010 31.23 31.37 30.92 31.02 2,379,712 -0.32(-1.01%)
Feb 02, 2010 30.83 31.41 30.72 31.34 3,261,599 +0.30(+0.98%)
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.