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 (%)
Jul 31, 2013 52.81 53.43 52.81 53.05 1,102,823 +0.01(+0.02%)
Jul 30, 2013 53.44 53.47 52.99 53.04 1,348,848 +0.22(+0.42%)
Jul 29, 2013 53.26 53.26 52.65 52.82 1,470,253 -0.52(-0.97%)
Jul 26, 2013 53.12 53.39 52.88 53.34 1,359,273 +0.16(+0.30%)
Jul 25, 2013 52.61 53.18 52.59 53.18 1,139,991 +0.21(+0.40%)
Jul 24, 2013 53.14 53.32 52.71 52.97 1,158,770 +0.17(+0.32%)
Jul 23, 2013 52.86 52.93 52.50 52.80 1,073,809 -0.02(-0.04%)
Jul 22, 2013 52.79 53.09 52.78 52.82 2,579,687 +0.83(+1.60%)
Jul 19, 2013 51.98 52.22 51.86 51.99 1,329,368 +0.01(+0.02%)
Jul 18, 2013 51.87 52.24 51.81 51.98 2,097,315 +0.89(+1.74%)
Jul 17, 2013 51.47 51.47 50.94 51.09 953,321 +0.19(+0.37%)
Jul 16, 2013 51.10 51.13 50.83 50.90 1,550,894 +0.23(+0.45%)
Jul 15, 2013 50.83 50.88 50.63 50.67 1,060,265 +0.20(+0.40%)
Jul 12, 2013 50.35 50.49 50.05 50.47 662,620 +0.20(+0.40%)
Jul 11, 2013 50.25 50.40 50.01 50.27 1,462,576 +0.85(+1.72%)
Jul 10, 2013 48.96 49.60 48.88 49.42 822,334 +0.36(+0.73%)
Jul 09, 2013 49.16 49.18 48.69 49.06 2,739,840 +0.10(+0.20%)
Jul 08, 2013 48.84 49.17 48.81 48.96 798,817 +0.61(+1.26%)
Jul 05, 2013 48.29 48.37 47.77 48.35 756,121 +0.16(+0.33%)
Jul 03, 2013 47.72 48.36 47.69 48.19 653,584 +0.01(+0.02%)
Jul 02, 2013 48.32 48.47 47.94 48.18 1,270,695 -0.68(-1.39%)
Jul 01, 2013 48.76 49.07 48.74 48.86 1,025,711 +0.16(+0.33%)
Jun 28, 2013 48.59 48.86 48.41 48.70 1,149,689 +0.22(+0.45%)
Jun 27, 2013 48.13 48.61 48.10 48.48 1,489,484 +0.78(+1.64%)
Jun 26, 2013 47.73 47.84 47.42 47.70 904,883 +0.29(+0.61%)
Jun 25, 2013 47.42 47.61 47.02 47.41 1,101,200 +0.28(+0.59%)
Jun 24, 2013 46.92 47.56 46.79 47.13 2,072,613 -0.72(-1.50%)
Jun 21, 2013 47.75 47.92 47.30 47.85 2,140,767 -0.50(-1.03%)
Jun 20, 2013 48.41 48.69 48.01 48.35 2,281,471 -1.42(-2.85%)
Jun 19, 2013 50.23 50.54 49.52 49.77 1,414,719 -1.63(-3.17%)
Jun 18, 2013 51.05 51.57 51.04 51.40 1,222,320 +0.43(+0.84%)
Jun 17, 2013 51.01 51.44 50.97 50.97 1,647,087 +0.87(+1.74%)
Jun 14, 2013 49.92 50.23 49.78 50.10 1,420,414 +0.15(+0.30%)
Jun 13, 2013 49.68 50.10 49.59 49.95 937,610 +0.40(+0.81%)
Jun 12, 2013 50.09 50.11 49.50 49.55 971,233 -0.30(-0.60%)
Jun 11, 2013 49.68 50.02 49.55 49.85 1,240,830 -0.23(-0.46%)
Jun 10, 2013 50.03 50.25 49.70 50.08 919,372 +0.27(+0.54%)
Jun 07, 2013 49.62 50.24 49.39 49.81 954,891 -0.17(-0.34%)
Jun 06, 2013 49.59 49.99 49.41 49.98 873,707 +0.24(+0.48%)
Jun 05, 2013 50.04 50.19 49.62 49.74 1,178,425 -0.87(-1.72%)
Jun 04, 2013 50.71 50.84 50.27 50.61 1,017,240 +0.00(+0.00%)
Jun 03, 2013 50.26 50.89 50.03 50.61 1,026,064 +0.76(+1.52%)
May 31, 2013 50.95 51.03 49.85 49.85 1,496,409 -1.47(-2.86%)
May 30, 2013 51.29 51.47 51.13 51.32 1,167,796 +0.04(+0.08%)
May 29, 2013 51.39 51.41 50.62 51.28 1,099,575 +0.04(+0.08%)
May 28, 2013 52.03 52.05 51.22 51.24 1,357,939 +0.11(+0.22%)
May 24, 2013 51.07 51.17 50.80 51.13 1,058,822 +0.30(+0.59%)
May 23, 2013 50.44 51.14 50.29 50.83 1,631,835 +0.41(+0.81%)
May 22, 2013 50.88 51.42 50.42 50.42 1,296,523 -0.67(-1.31%)
May 21, 2013 50.74 51.39 50.47 51.09 2,120,179 +0.44(+0.87%)
May 20, 2013 50.00 50.85 49.99 50.65 1,179,142 +0.35(+0.70%)
May 17, 2013 50.14 50.42 49.90 50.30 1,311,165 +0.74(+1.49%)
May 16, 2013 49.36 49.82 49.36 49.56 1,345,920 -0.55(-1.10%)
May 15, 2013 49.77 50.26 49.69 50.11 1,146,233 -0.38(-0.75%)
May 13, 2013 50.40 50.49 50.08 50.49 615,643 +0.12(+0.24%)
May 10, 2013 50.26 50.44 50.00 50.37 614,374 -0.27(-0.53%)
May 09, 2013 50.89 50.94 50.37 50.64 702,439 -0.24(-0.47%)
May 08, 2013 50.80 51.10 50.70 50.88 971,999 +0.34(+0.67%)
May 07, 2013 50.57 50.73 50.24 50.54 934,236 +0.26(+0.52%)
May 06, 2013 50.27 50.43 50.00 50.28 1,029,363 +0.01(+0.02%)
May 03, 2013 50.00 50.38 49.50 50.27 934,143 +0.77(+1.56%)
May 02, 2013 49.61 49.78 49.41 49.50 2,035,239 -0.24(-0.48%)
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.