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 (%)
Mar 30, 2012 30.56 30.84 30.34 30.71 11,355,956 +0.36(+1.19%)
Mar 29, 2012 29.88 30.39 29.86 30.35 17,273,770 -0.37(-1.21%)
Mar 28, 2012 30.61 30.92 30.33 30.72 18,624,580 +0.14(+0.47%)
Mar 27, 2012 30.76 31.09 30.56 30.58 44,874,700 -2.34(-7.10%)
Mar 26, 2012 32.72 32.96 32.61 32.91 3,492,329 +0.44(+1.35%)
Mar 23, 2012 32.22 32.52 32.06 32.48 4,766,277 +0.01(+0.02%)
Mar 22, 2012 32.25 32.65 32.22 32.47 4,231,196 -0.53(-1.62%)
Mar 21, 2012 33.10 33.14 32.85 33.00 4,244,956 -0.23(-0.69%)
Mar 20, 2012 33.18 33.39 33.05 33.23 3,430,785 -0.39(-1.16%)
Mar 19, 2012 33.34 33.74 33.28 33.62 3,712,921 +0.37(+1.12%)
Mar 16, 2012 33.06 33.31 33.03 33.25 3,200,167 +0.32(+0.99%)
Mar 15, 2012 32.87 33.06 32.77 32.93 3,536,992 +0.11(+0.33%)
Mar 14, 2012 33.14 33.18 32.73 32.82 4,818,432 -0.37(-1.12%)
Mar 13, 2012 32.89 33.19 32.76 33.19 3,145,640 +0.37(+1.14%)
Mar 12, 2012 32.66 32.86 32.50 32.82 5,079,974 -0.01(-0.02%)
Mar 09, 2012 32.84 33.03 32.77 32.82 3,561,396 -0.33(-1.00%)
Mar 08, 2012 32.79 33.27 32.72 33.15 3,929,240 +0.85(+2.62%)
Mar 07, 2012 32.11 32.42 31.99 32.31 8,667,635 -0.05(-0.15%)
Mar 06, 2012 32.54 32.67 32.20 32.35 5,415,553 -1.01(-3.04%)
Mar 05, 2012 33.31 33.43 33.07 33.37 3,288,131 +0.04(+0.11%)
Mar 02, 2012 33.23 33.36 33.16 33.33 5,450,181 -0.34(-1.00%)
Mar 01, 2012 33.43 33.72 33.35 33.67 4,457,057 +0.44(+1.32%)
Feb 29, 2012 33.75 33.82 33.17 33.23 4,898,011 -0.25(-0.74%)
Feb 28, 2012 33.32 33.55 33.20 33.48 4,300,317 +0.15(+0.46%)
Feb 27, 2012 33.14 33.44 33.10 33.33 4,498,321 -0.14(-0.41%)
Feb 24, 2012 33.46 33.62 33.42 33.46 3,932,253 +0.20(+0.61%)
Feb 23, 2012 33.01 33.27 32.88 33.26 5,739,590 +0.52(+1.57%)
Feb 22, 2012 32.72 32.88 32.60 32.75 5,528,976 +0.01(+0.02%)
Feb 21, 2012 32.58 32.90 32.56 32.74 7,107,790 +0.09(+0.29%)
Feb 17, 2012 32.28 32.67 32.42 32.64 7,988,222 +0.37(+1.14%)
Feb 16, 2012 31.65 32.32 31.58 32.28 3,847,986 +0.62(+1.95%)
Feb 15, 2012 31.78 31.84 31.58 31.66 3,607,130 -0.32(-1.00%)
Feb 14, 2012 32.05 32.10 31.67 31.98 3,604,469 -0.12(-0.37%)
Feb 13, 2012 32.22 32.24 31.92 32.10 3,565,911 +0.30(+0.95%)
Feb 10, 2012 31.81 31.86 31.62 31.80 3,552,504 -0.52(-1.61%)
Feb 09, 2012 32.60 32.68 32.28 32.32 3,923,343 +0.04(+0.13%)
Feb 08, 2012 32.06 32.30 32.02 32.28 3,343,151 +0.07(+0.20%)
Feb 07, 2012 31.87 32.29 31.73 32.21 3,639,449 +0.24(+0.76%)
Feb 06, 2012 31.59 31.97 31.57 31.97 4,094,053 -0.17(-0.52%)
Feb 03, 2012 31.61 32.18 31.57 32.13 5,169,545 +0.25(+0.80%)
Feb 02, 2012 31.76 32.01 31.64 31.88 5,275,845 +0.29(+0.92%)
Feb 01, 2012 31.60 31.82 31.42 31.59 3,888,647 +0.20(+0.62%)
Jan 31, 2012 31.58 31.58 31.16 31.39 5,961,218 +0.20(+0.63%)
Jan 30, 2012 31.07 31.20 30.92 31.20 3,587,522 -0.15(-0.49%)
Jan 27, 2012 31.33 31.52 31.21 31.35 3,667,549 -0.01(-0.04%)
Jan 26, 2012 31.60 31.65 31.29 31.36 3,557,251 -0.17(-0.53%)
Jan 25, 2012 30.91 31.58 30.74 31.53 4,549,482 +0.38(+1.22%)
Jan 24, 2012 30.92 31.15 30.87 31.15 3,400,413 +0.27(+0.86%)
Jan 23, 2012 30.80 30.96 30.75 30.88 3,426,967 +0.15(+0.48%)
Jan 20, 2012 30.44 30.74 30.37 30.74 6,397,381 -0.18(-0.58%)
Jan 19, 2012 30.88 30.93 30.65 30.91 4,879,622 +0.29(+0.95%)
Jan 18, 2012 30.43 30.68 30.30 30.62 4,947,561 +0.39(+1.29%)
Jan 17, 2012 30.10 30.48 30.06 30.23 4,884,223 +0.82(+2.78%)
Jan 13, 2012 29.43 29.46 28.93 29.41 6,616,471 -0.32(-1.08%)
Jan 12, 2012 29.89 30.00 29.57 29.73 5,915,220 -0.40(-1.32%)
Jan 11, 2012 29.94 30.15 29.80 30.13 4,282,574 -0.40(-1.30%)
Jan 10, 2012 30.68 30.75 30.49 30.53 3,836,845 +0.15(+0.51%)
Jan 09, 2012 30.29 30.45 29.97 30.37 4,169,484 +0.30(+0.99%)
Jan 06, 2012 30.44 30.46 29.99 30.08 3,655,667 -0.27(-0.90%)
Jan 05, 2012 30.44 30.46 30.19 30.35 4,724,287 -0.63(-2.03%)
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.