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, 2013 34.42 34.57 33.95 34.14 5,316,584 -0.25(-0.71%)
Jan 30, 2013 34.49 34.81 34.39 34.39 3,932,097 +0.20(+0.57%)
Jan 29, 2013 33.76 34.26 33.74 34.19 2,766,785 +0.69(+2.05%)
Jan 28, 2013 33.63 33.64 33.41 33.51 1,766,361 -0.14(-0.43%)
Jan 25, 2013 33.75 33.84 33.56 33.65 1,603,281 +0.34(+1.02%)
Jan 24, 2013 33.14 33.49 33.08 33.31 1,306,788 +0.13(+0.40%)
Jan 23, 2013 32.97 33.18 32.83 33.18 1,373,796 -0.02(-0.06%)
Jan 22, 2013 33.07 33.30 32.96 33.20 1,465,145 +0.06(+0.19%)
Jan 18, 2013 33.20 33.24 32.84 33.14 2,777,041 -0.27(-0.81%)
Jan 17, 2013 33.49 33.50 33.29 33.41 1,249,978 +0.11(+0.32%)
Jan 16, 2013 33.24 33.46 33.19 33.30 1,229,165 -0.16(-0.47%)
Jan 15, 2013 33.20 33.49 33.17 33.46 1,386,631 +0.18(+0.55%)
Jan 14, 2013 33.26 33.34 33.13 33.27 1,760,413 +0.02(+0.06%)
Jan 11, 2013 33.07 33.28 32.90 33.25 1,845,803 +0.31(+0.95%)
Jan 10, 2013 32.91 33.02 32.77 32.94 1,884,613 +0.52(+1.61%)
Jan 09, 2013 32.44 32.62 32.41 32.42 1,307,403 -0.02(-0.06%)
Jan 08, 2013 32.44 32.49 32.27 32.44 1,737,091 -0.07(-0.21%)
Jan 07, 2013 32.22 32.51 32.17 32.51 2,077,525 -0.39(-1.19%)
Jan 04, 2013 32.62 32.91 32.61 32.90 1,401,865 +0.08(+0.25%)
Jan 03, 2013 32.77 33.00 32.69 32.81 1,903,403 -0.25(-0.74%)
Jan 02, 2013 33.18 33.22 32.97 33.06 1,873,437 +0.31(+0.96%)
Dec 31, 2012 32.31 32.86 32.22 32.75 1,770,481 +0.40(+1.24%)
Dec 28, 2012 32.42 32.51 32.23 32.34 1,321,591 -0.61(-1.85%)
Dec 27, 2012 33.19 33.19 32.71 32.95 2,699,685 +0.54(+1.67%)
Dec 26, 2012 32.61 32.61 32.33 32.41 900,968 -0.06(-0.17%)
Dec 24, 2012 32.45 32.51 32.28 32.47 690,809 +0.02(+0.06%)
Dec 21, 2012 32.23 32.55 32.19 32.45 2,725,191 -0.09(-0.27%)
Dec 20, 2012 32.68 32.71 32.32 32.54 4,243,746 -0.02(-0.06%)
Dec 19, 2012 32.86 32.87 32.54 32.56 2,555,366 +0.09(+0.27%)
Dec 18, 2012 32.36 32.55 32.29 32.47 1,947,430 +0.28(+0.86%)
Dec 17, 2012 32.17 32.44 32.17 32.19 2,698,217 +0.21(+0.65%)
Dec 14, 2012 31.81 32.02 31.63 31.98 2,205,234 -0.03(-0.08%)
Dec 13, 2012 32.04 32.18 31.81 32.01 2,340,692 +0.08(+0.26%)
Dec 12, 2012 31.90 32.02 31.79 31.93 2,703,718 +0.60(+1.90%)
Dec 11, 2012 31.38 31.54 31.33 31.33 2,459,833 +0.38(+1.24%)
Dec 10, 2012 30.89 30.97 30.83 30.95 1,550,195 +0.14(+0.44%)
Dec 07, 2012 30.77 30.85 30.54 30.81 2,850,288 -0.37(-1.17%)
Dec 06, 2012 31.16 31.23 30.96 31.18 1,540,367 -0.05(-0.16%)
Dec 05, 2012 31.15 31.31 30.96 31.23 2,791,261 +0.08(+0.26%)
Dec 04, 2012 31.28 31.39 31.09 31.15 2,526,153 +0.09(+0.28%)
Nov 30, 2012 31.21 31.30 30.95 31.06 2,590,130 +0.07(+0.22%)
Nov 29, 2012 30.92 31.10 30.77 30.99 2,347,324 +0.23(+0.74%)
Nov 28, 2012 30.27 30.78 30.21 30.76 2,344,493 +0.38(+1.24%)
Nov 27, 2012 30.46 30.56 30.30 30.38 3,848,885 -0.53(-1.70%)
Nov 26, 2012 30.69 30.96 30.64 30.91 1,701,680 -0.04(-0.12%)
Nov 23, 2012 30.74 30.98 30.72 30.95 1,564,846 +0.52(+1.71%)
Nov 21, 2012 30.32 30.47 30.24 30.43 1,643,651 +0.15(+0.51%)
Nov 20, 2012 30.00 30.35 29.96 30.27 2,854,989 -0.03(-0.10%)
Nov 19, 2012 29.80 30.39 29.77 30.30 4,213,478 +0.93(+3.18%)
Nov 16, 2012 29.45 29.49 29.10 29.37 5,511,893 -0.08(-0.27%)
Nov 15, 2012 29.65 29.87 29.36 29.45 4,562,326 +0.03(+0.11%)
Nov 14, 2012 29.76 29.83 29.37 29.42 2,627,704 -0.09(-0.29%)
Nov 13, 2012 29.41 29.93 29.36 29.50 4,253,485 -0.28(-0.94%)
Nov 12, 2012 29.84 29.89 29.69 29.78 3,240,648 -0.03(-0.10%)
Nov 09, 2012 29.68 30.05 29.61 29.81 2,446,474 +0.17(+0.56%)
Nov 08, 2012 29.85 30.03 29.59 29.65 4,250,621 -0.54(-1.78%)
Nov 07, 2012 30.06 30.24 29.89 30.19 6,306,852 -0.89(-2.87%)
Nov 06, 2012 30.80 31.12 30.76 31.08 2,767,099 +0.13(+0.42%)
Nov 05, 2012 30.86 31.01 30.76 30.95 2,649,692 -0.27(-0.87%)
Nov 02, 2012 31.58 31.60 31.16 31.22 1,841,171 -0.20(-0.63%)
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.