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 31, 2011 34.13 34.30 33.99 34.02 3,570,805 +0.13(+0.40%)
Mar 30, 2011 33.89 33.89 33.89 33.89 3,317,798 +0.22(+0.65%)
Mar 29, 2011 33.35 33.67 33.20 33.67 3,361,717 +0.33(+1.00%)
Mar 28, 2011 33.48 33.65 33.31 33.33 3,040,456 -0.11(-0.32%)
Mar 25, 2011 33.52 33.67 33.30 33.44 4,863,018 -0.27(-0.79%)
Mar 24, 2011 33.48 33.83 33.39 33.71 5,098,617 +0.60(+1.80%)
Mar 23, 2011 33.04 33.22 32.87 33.11 3,431,382 +0.09(+0.27%)
Mar 22, 2011 33.26 33.27 32.83 33.02 4,004,393 +0.04(+0.12%)
Mar 21, 2011 32.71 33.08 32.71 32.98 6,390,709 +0.85(+2.66%)
Mar 18, 2011 32.80 32.82 32.06 32.13 8,166,519 +0.31(+0.98%)
Mar 17, 2011 31.80 32.01 31.58 31.82 7,116,757 +1.12(+3.65%)
Mar 16, 2011 31.43 31.74 30.35 30.69 13,606,152 -1.09(-3.44%)
Mar 15, 2011 31.63 31.92 31.51 31.79 8,938,483 -0.87(-2.67%)
Mar 14, 2011 32.49 32.68 32.21 32.66 5,840,978 -0.17(-0.51%)
Mar 11, 2011 32.46 32.95 32.46 32.83 5,176,997 +0.19(+0.58%)
Mar 10, 2011 32.77 32.90 32.58 32.64 6,079,522 -0.90(-2.69%)
Mar 09, 2011 33.55 33.67 33.38 33.54 5,358,858 -0.25(-0.74%)
Mar 08, 2011 33.59 33.91 33.41 33.79 5,427,961 -0.13(-0.38%)
Mar 07, 2011 34.67 34.77 33.88 33.92 6,446,573 -0.45(-1.30%)
Mar 04, 2011 34.62 34.70 34.15 34.37 6,070,129 +0.07(+0.20%)
Mar 03, 2011 34.19 34.34 33.96 34.30 5,473,526 +0.78(+2.33%)
Mar 02, 2011 33.43 33.69 33.35 33.52 5,325,013 +0.29(+0.87%)
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.