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 (%)
May 28, 2010 25.31 25.76 25.23 25.31 8,579,560 -0.66(-2.53%)
May 27, 2010 25.03 25.97 24.90 25.97 10,886,895 +1.97(+8.21%)
May 26, 2010 24.59 24.82 23.96 24.00 1,105 -0.67(-2.73%)
May 25, 2010 23.52 24.70 23.38 24.67 89,058 +0.17(+0.71%)
May 24, 2010 24.67 24.82 24.44 24.50 10,064,960 -0.57(-2.28%)
May 21, 2010 24.30 25.13 24.21 25.07 10,436,599 +0.59(+2.41%)
May 20, 2010 24.28 24.98 24.19 24.48 1,897 -0.79(-3.11%)
May 19, 2010 25.09 25.34 24.75 25.26 9,990,460 +0.26(+1.05%)
May 18, 2010 25.89 25.93 24.92 25.00 18,693 -0.37(-1.47%)
May 17, 2010 25.29 25.47 24.77 25.37 15,249,288 +0.02(+0.08%)
May 14, 2010 25.35 25.96 24.91 25.35 20,983,404 -1.07(-4.05%)
May 13, 2010 26.34 26.83 26.25 26.42 12,121,201 -0.44(-1.65%)
May 12, 2010 26.63 26.95 26.56 26.87 10,146,742 +0.24(+0.89%)
May 11, 2010 26.96 27.08 26.55 26.63 11,087 -0.49(-1.81%)
May 10, 2010 26.92 27.16 26.89 27.12 11,965,411 +1.98(+7.86%)
May 07, 2010 25.38 25.69 24.37 25.14 20,234,296 +0.18(+0.72%)
May 06, 2010 26.06 26.36 24.37 24.96 20,339,126 -1.55(-5.84%)
May 05, 2010 26.77 27.04 26.51 26.51 12,178,704 -0.82(-2.99%)
May 04, 2010 27.76 27.76 27.02 27.33 379 -1.18(-4.12%)
May 03, 2010 28.46 28.82 28.46 28.50 7,385,598 -0.15(-0.53%)
Apr 30, 2010 28.72 28.97 28.35 28.66 7,273,850 -0.72(-2.44%)
Apr 29, 2010 29.24 29.56 29.05 29.37 7,470,819 +0.65(+2.28%)
Apr 28, 2010 29.05 29.11 28.41 28.72 12,415,018 -0.22(-0.76%)
Apr 27, 2010 29.68 30.06 28.88 28.94 189 -1.08(-3.60%)
Apr 26, 2010 30.23 30.32 29.88 30.02 7,174,334 -0.30(-0.99%)
Apr 23, 2010 29.80 30.32 29.67 30.32 3,389,233 +0.26(+0.88%)
Apr 22, 2010 29.83 30.07 29.65 30.06 6,486,151 -0.45(-1.47%)
Apr 21, 2010 30.73 30.81 30.34 30.51 6,992 -0.62(-2.00%)
Apr 20, 2010 31.03 31.20 30.93 31.13 14,239 +0.52(+1.69%)
Apr 19, 2010 30.24 30.62 30.21 30.61 2,394,840 -0.08(-0.27%)
Apr 16, 2010 31.08 31.24 30.39 30.70 4,793,456 -0.61(-1.95%)
Apr 15, 2010 31.42 31.44 31.20 31.31 2,407,652 -0.02(-0.05%)
Apr 14, 2010 31.31 31.42 31.10 31.32 2,744,278 +0.24(+0.78%)
Apr 13, 2010 31.37 31.38 30.94 31.08 3,981,749 -0.28(-0.89%)
Apr 12, 2010 31.39 31.67 31.32 31.36 3,040,038 -0.16(-0.50%)
Apr 09, 2010 31.03 31.54 31.02 31.52 3,140,869 +0.66(+2.15%)
Apr 08, 2010 30.55 30.87 30.42 30.85 4,595,662 +0.16(+0.53%)
Apr 07, 2010 31.06 31.10 30.59 30.69 7,585,860 -0.71(-2.27%)
Apr 06, 2010 31.16 31.49 31.10 31.40 4,017,276 -0.21(-0.65%)
Apr 05, 2010 31.49 31.75 31.41 31.61 3,122,882 +0.33(+1.06%)
Apr 01, 2010 30.97 31.28 31.28 31.28 3,366,348 +0.70(+2.29%)
Mar 31, 2010 30.48 30.70 30.31 30.58 4,342,299 +0.17(+0.57%)
Mar 30, 2010 30.59 30.64 30.20 30.40 3,690,302 +0.08(+0.28%)
Mar 29, 2010 29.94 30.36 29.93 30.32 5,450,507 +0.25(+0.82%)
Mar 26, 2010 29.98 30.28 29.86 30.07 6,646,028 +0.42(+1.42%)
Mar 25, 2010 30.00 30.14 29.65 29.65 4,188,155 -0.12(-0.41%)
Mar 24, 2010 29.72 29.86 29.51 29.77 4,999,971 -0.54(-1.79%)
Mar 23, 2010 30.24 30.44 30.11 30.31 4,209,968 +0.11(+0.37%)
Mar 22, 2010 29.72 30.29 29.70 30.20 4,632,653 -0.01(-0.02%)
Mar 19, 2010 30.56 30.58 29.91 30.21 3,683,588 -0.40(-1.31%)
Mar 18, 2010 30.73 30.77 30.30 30.61 2,995,744 -0.42(-1.34%)
Mar 17, 2010 31.00 31.15 30.92 31.02 3,600,262 +0.14(+0.46%)
Mar 16, 2010 30.80 31.02 30.66 30.88 3,251,953 +0.29(+0.95%)
Mar 15, 2010 30.46 30.59 30.43 30.59 4,404,025 -0.21(-0.68%)
Mar 12, 2010 31.11 31.12 30.75 30.80 3,650,279 -0.13(-0.41%)
Mar 11, 2010 30.75 30.94 30.38 30.93 3,515,663 +0.23(+0.74%)
Mar 10, 2010 30.80 31.07 30.58 30.70 5,262,813 +0.25(+0.81%)
Mar 09, 2010 30.28 30.53 30.26 30.45 3,832,144 +0.09(+0.30%)
Mar 08, 2010 30.60 30.68 30.25 30.36 3,825,056 -0.10(-0.33%)
Mar 05, 2010 30.10 30.47 30.01 30.46 5,891,514 +0.74(+2.48%)
Mar 04, 2010 30.00 30.05 29.56 29.73 3,670,908 -0.24(-0.81%)
Mar 03, 2010 30.04 30.29 29.91 29.97 4,421,587 +0.26(+0.89%)
Mar 02, 2010 29.58 29.84 29.51 29.71 2,712,375 +0.22(+0.73%)
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.