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 (%)
Jan 31, 2012 53.28 53.29 52.58 52.97 3,533,074 +0.33(+0.63%)
Jan 30, 2012 52.43 52.64 52.17 52.64 2,126,240 -0.26(-0.49%)
Jan 27, 2012 52.86 53.19 52.66 52.90 2,173,670 -0.02(-0.04%)
Jan 26, 2012 53.32 53.41 52.79 52.92 2,108,299 -0.28(-0.53%)
Jan 25, 2012 52.16 53.28 51.86 53.20 2,696,371 +0.64(+1.22%)
Jan 24, 2012 52.17 52.56 52.08 52.56 2,015,345 +0.45(+0.86%)
Jan 23, 2012 51.96 52.23 51.88 52.11 2,031,083 +0.25(+0.48%)
Jan 20, 2012 51.36 51.86 51.25 51.86 3,791,577 -0.30(-0.58%)
Jan 19, 2012 52.10 52.19 51.72 52.16 2,892,037 +0.49(+0.95%)
Jan 18, 2012 51.34 51.77 51.12 51.67 2,932,303 +0.66(+1.29%)
Jan 17, 2012 50.78 51.43 50.72 51.01 2,894,764 +1.38(+2.78%)
Jan 13, 2012 49.65 49.70 48.82 49.63 3,921,427 -0.54(-1.08%)
Jan 12, 2012 50.44 50.62 49.89 50.17 3,505,812 -0.67(-1.32%)
Jan 11, 2012 50.51 50.87 50.28 50.84 2,538,181 -0.67(-1.30%)
Jan 10, 2012 51.77 51.88 51.44 51.51 2,274,008 +0.26(+0.51%)
Jan 09, 2012 51.11 51.37 50.56 51.25 2,471,155 +0.50(+0.99%)
Jan 06, 2012 51.36 51.39 50.60 50.75 2,166,628 -0.46(-0.90%)
Jan 05, 2012 51.36 51.39 50.94 51.21 2,799,974 -1.06(-2.03%)
Jan 04, 2012 52.28 52.42 51.60 52.27 3,252,458 +1.16(+2.27%)
Dec 30, 2011 51.00 51.55 50.81 51.11 2,681,024 +0.30(+0.59%)
Dec 29, 2011 50.04 50.87 49.97 50.81 2,364,060 +1.04(+2.09%)
Dec 28, 2011 50.55 50.55 49.57 49.77 1,931,212 -0.89(-1.76%)
Dec 27, 2011 50.50 50.89 50.47 50.66 1,581,965 +0.18(+0.36%)
Dec 23, 2011 50.34 50.49 50.03 50.48 2,381,608 +1.49(+3.04%)
Dec 21, 2011 48.51 49.18 48.36 48.99 2,768,192 +0.53(+1.09%)
Dec 20, 2011 48.30 48.68 48.22 48.46 2,650,955 +1.37(+2.91%)
Dec 19, 2011 47.69 47.82 47.00 47.09 3,282,939 -0.17(-0.36%)
Dec 16, 2011 47.56 47.87 47.07 47.26 3,342,367 -0.60(-1.25%)
Dec 15, 2011 48.50 48.66 47.76 47.86 2,928,241 -0.36(-0.75%)
Dec 14, 2011 48.69 48.88 47.98 48.22 3,369,584 -1.65(-3.31%)
Dec 13, 2011 50.69 51.26 49.61 49.87 4,012,407 -0.68(-1.35%)
Dec 12, 2011 50.68 50.72 50.10 50.55 2,819,151 -1.40(-2.69%)
Dec 09, 2011 51.24 52.17 51.17 51.95 2,889,003 +1.44(+2.85%)
Dec 08, 2011 51.30 51.52 50.31 50.51 3,498,078 -1.71(-3.27%)
Dec 07, 2011 51.25 52.45 50.90 52.22 2,859,496 +0.41(+0.79%)
Dec 06, 2011 51.83 52.20 51.64 51.81 2,019,497 +0.09(+0.17%)
Dec 05, 2011 52.23 52.46 51.44 51.72 2,626,313 +0.30(+0.58%)
Dec 02, 2011 52.25 52.29 51.25 51.42 2,699,481 -0.31(-0.60%)
Dec 01, 2011 51.97 52.13 51.37 51.73 2,492,494 -0.01(-0.02%)
Nov 30, 2011 51.46 51.96 51.23 51.74 3,819,460 +2.27(+4.59%)
Nov 29, 2011 49.49 49.73 49.22 49.47 3,161,090 +0.43(+0.88%)
Nov 28, 2011 49.44 49.52 48.66 49.04 3,641,735 +2.27(+4.85%)
Nov 25, 2011 46.75 47.57 46.72 46.77 1,462,105 -0.43(-0.91%)
Nov 23, 2011 47.96 48.01 47.10 47.20 2,285,938 -1.44(-2.96%)
Nov 22, 2011 48.75 49.03 48.34 48.64 2,430,110 -0.51(-1.04%)
Nov 21, 2011 48.94 49.29 48.48 49.15 3,555,647 -0.82(-1.64%)
Nov 18, 2011 50.44 50.48 49.73 49.97 4,047,360 +0.25(+0.50%)
Nov 17, 2011 50.88 51.02 49.52 49.72 4,265,273 -0.65(-1.29%)
Nov 16, 2011 50.59 51.25 50.35 50.37 2,915,991 -0.01(-0.02%)
Nov 15, 2011 50.48 50.92 50.19 50.38 4,118,846 -0.82(-1.60%)
Nov 14, 2011 51.18 51.54 50.83 51.20 2,140,144 -0.36(-0.70%)
Nov 11, 2011 51.52 51.92 51.41 51.56 3,072,317 +1.20(+2.38%)
Nov 10, 2011 51.27 51.28 50.07 50.36 5,799,576 +0.21(+0.42%)
Nov 09, 2011 50.25 51.05 49.65 50.15 8,243,603 -2.55(-4.84%)
Nov 08, 2011 52.45 52.89 51.74 52.70 4,249,709 +1.38(+2.69%)
Nov 07, 2011 51.06 51.63 50.55 51.32 6,368,378 +0.04(+0.08%)
Nov 04, 2011 51.48 51.78 50.82 51.28 4,801,633 -0.91(-1.74%)
Nov 03, 2011 51.99 52.43 51.14 52.19 5,071,510 +1.05(+2.05%)
Nov 02, 2011 50.68 51.35 50.64 51.14 6,359,361 +0.63(+1.25%)
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.