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 (%)
Aug 31, 2010 46.65 47.01 46.28 46.68 9,136 +0.37(+0.80%)
Aug 30, 2010 46.73 47.01 46.26 46.31 2,858,895 -0.72(-1.53%)
Aug 27, 2010 47.47 47.57 46.24 47.03 2,937,852 +0.19(+0.41%)
Aug 26, 2010 47.11 47.36 46.47 46.84 2,610,522 -0.08(-0.17%)
Aug 25, 2010 46.52 47.11 46.25 46.92 20,733 -0.26(-0.55%)
Aug 24, 2010 47.19 47.50 46.65 47.18 3,840 -0.87(-1.81%)
Aug 23, 2010 48.28 48.80 48.02 48.05 2,305,347 -0.07(-0.15%)
Aug 20, 2010 48.01 48.20 47.69 48.12 2,416,831 -0.69(-1.41%)
Aug 19, 2010 49.86 50.08 48.55 48.81 11,416 -1.41(-2.81%)
Aug 18, 2010 50.29 50.49 49.76 50.22 175 -0.23(-0.46%)
Aug 17, 2010 50.54 50.80 50.17 50.45 9,490 +0.59(+1.18%)
Aug 16, 2010 49.42 49.98 49.25 49.86 1,973,257 +0.10(+0.20%)
Aug 13, 2010 49.76 50.38 49.64 49.76 2,700,859 -0.31(-0.62%)
Aug 12, 2010 49.57 50.44 49.57 50.07 426 -0.46(-0.91%)
Aug 11, 2010 50.93 50.93 50.06 50.53 800 -2.52(-4.75%)
Aug 10, 2010 52.65 53.23 52.05 53.05 2,839 -0.88(-1.63%)
Aug 09, 2010 54.10 54.14 53.70 53.93 1,925,982 +0.46(+0.86%)
Aug 06, 2010 53.47 53.75 52.70 53.47 3,378,042 -0.09(-0.17%)
Aug 05, 2010 53.52 53.70 53.14 53.56 2,667,020 +0.58(+1.09%)
Aug 04, 2010 52.81 53.46 52.62 52.98 4,173 +0.23(+0.44%)
Aug 03, 2010 52.33 52.87 52.02 52.75 35,432 +0.06(+0.11%)
Aug 02, 2010 52.19 52.87 51.90 52.69 3,392,292 +2.06(+4.07%)
Jul 30, 2010 50.63 50.99 50.06 50.63 2,506,333 +0.41(+0.82%)
Jul 29, 2010 50.99 51.38 49.85 50.22 1,057 +0.30(+0.60%)
Jul 28, 2010 50.01 50.22 49.72 49.92 3,034,619 +0.00(+0.00%)
Jul 27, 2010 50.27 50.38 49.55 49.92 9,569 +0.18(+0.36%)
Jul 26, 2010 49.14 49.74 48.92 49.74 2,361,640 +0.42(+0.85%)
Jul 23, 2010 48.65 49.41 48.44 49.32 2,943,816 +0.39(+0.80%)
Jul 22, 2010 48.36 49.21 48.32 48.93 19,619 +1.45(+3.05%)
Jul 21, 2010 48.55 48.61 47.14 47.48 5,944,034 -1.67(-3.40%)
Jul 20, 2010 47.88 49.23 47.86 49.15 17,802 +0.01(+0.02%)
Jul 19, 2010 49.37 49.60 48.69 49.14 2,199,214 +0.15(+0.31%)
Jul 16, 2010 48.99 50.21 48.86 48.99 2,561,543 -0.85(-1.71%)
Jul 15, 2010 50.50 50.53 49.53 49.84 4,590,569 +0.23(+0.46%)
Jul 14, 2010 49.21 49.90 49.10 49.61 75,961 +0.14(+0.28%)
Jul 13, 2010 49.37 49.77 49.20 49.47 17,375 +1.14(+2.36%)
Jul 12, 2010 48.18 48.73 48.06 48.33 2,150,512 -0.45(-0.92%)
Jul 09, 2010 48.78 48.84 48.28 48.78 3,102,033 +0.20(+0.41%)
Jul 08, 2010 48.49 48.64 47.91 48.58 3,757,021 +1.12(+2.36%)
Jul 07, 2010 46.13 47.50 46.09 47.46 2,394,808 +1.53(+3.33%)
Jul 06, 2010 46.31 46.85 45.56 45.93 1,731 +0.43(+0.95%)
Jul 02, 2010 45.50 46.02 45.12 45.50 3,704,277 +0.48(+1.07%)
Jul 01, 2010 45.02 45.19 44.43 45.02 200 +0.38(+0.85%)
Jun 30, 2010 44.98 45.51 44.60 44.64 4,666 -0.04(-0.09%)
Jun 29, 2010 45.35 45.36 44.45 44.68 69,638 -2.29(-4.88%)
Jun 25, 2010 46.97 47.26 46.33 46.97 4,038,910 -0.27(-0.57%)
Jun 24, 2010 47.95 47.99 46.93 47.24 4,438 -1.13(-2.34%)
Jun 23, 2010 48.37 48.68 47.74 48.37 4,259,794 -0.05(-0.10%)
Jun 22, 2010 49.31 50.16 48.22 48.42 18,071 -1.27(-2.56%)
Jun 21, 2010 50.69 50.80 49.44 49.69 2,889,114 -0.13(-0.26%)
Jun 18, 2010 49.82 49.96 49.28 49.82 4,035,165 -0.33(-0.66%)
Jun 17, 2010 50.58 50.61 49.64 50.15 3,980,149 +0.20(+0.40%)
Jun 16, 2010 49.61 50.20 49.38 49.95 6,126,108 +0.34(+0.69%)
Jun 15, 2010 48.99 49.64 48.74 49.61 23,905 +1.78(+3.72%)
Jun 14, 2010 48.33 48.90 47.80 47.83 4,098,231 +0.72(+1.53%)
Jun 11, 2010 46.19 47.15 46.11 47.11 3,098,649 +0.40(+0.86%)
Jun 10, 2010 45.86 46.74 45.82 46.71 7,517 +1.85(+4.12%)
Jun 09, 2010 45.50 46.09 44.72 44.86 5,823,174 -0.70(-1.54%)
Jun 08, 2010 44.70 45.61 44.26 45.56 8,687 +0.66(+1.47%)
Jun 07, 2010 45.26 45.95 44.90 44.90 5,887,324 -0.35(-0.77%)
Jun 04, 2010 45.25 46.60 45.01 45.25 8,223,457 -2.83(-5.89%)
Jun 03, 2010 47.91 48.18 47.34 48.08 5,805,877 +0.90(+1.91%)
Jun 02, 2010 45.61 47.20 45.24 47.18 22,099 +1.51(+3.31%)
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.