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 (%)
Sep 30, 2013 57.98 58.15 57.64 57.92 1,052,270 -0.99(-1.68%)
Sep 27, 2013 58.81 59.25 58.75 58.91 1,299,371 +0.46(+0.79%)
Sep 26, 2013 58.19 58.57 58.09 58.45 2,864,890 +0.28(+0.48%)
Sep 25, 2013 58.03 58.43 57.98 58.17 978,526 +0.00(+0.00%)
Sep 24, 2013 58.47 58.51 58.17 58.17 2,026,690 +0.97(+1.70%)
Sep 23, 2013 57.21 57.23 56.80 57.20 1,405,543 +0.57(+1.01%)
Sep 20, 2013 56.68 56.98 56.51 56.63 1,158,182 -0.22(-0.39%)
Sep 19, 2013 56.74 56.87 56.45 56.85 1,114,998 -0.43(-0.75%)
Sep 18, 2013 56.24 57.40 55.95 57.28 2,356,615 +0.61(+1.08%)
Sep 17, 2013 56.44 56.71 56.32 56.67 1,427,369 -0.34(-0.60%)
Sep 16, 2013 57.35 57.28 57.00 57.01 1,555,188 +0.23(+0.41%)
Sep 13, 2013 56.62 56.93 56.45 56.78 974,752 +0.08(+0.14%)
Sep 12, 2013 56.47 56.93 56.36 56.70 1,147,654 +0.10(+0.18%)
Sep 11, 2013 56.05 56.66 55.98 56.60 1,097,330 +0.60(+1.07%)
Sep 10, 2013 55.74 56.24 55.64 56.00 1,224,350 +0.05(+0.09%)
Sep 09, 2013 55.47 56.08 55.43 55.95 782,059 +0.37(+0.67%)
Sep 06, 2013 55.52 55.84 55.07 55.58 858,959 +0.32(+0.58%)
Sep 05, 2013 54.84 55.42 54.80 55.26 1,904,615 +0.08(+0.14%)
Sep 04, 2013 54.63 55.58 54.54 55.18 1,221,269 +0.06(+0.11%)
Sep 03, 2013 55.38 55.42 54.82 55.12 2,065,139 -0.19(-0.34%)
Aug 30, 2013 55.48 55.60 55.06 55.31 1,619,849 -0.70(-1.25%)
Aug 29, 2013 55.88 56.24 55.80 56.01 1,869,904 -0.90(-1.58%)
Aug 28, 2013 56.91 57.07 56.44 56.91 6,077,113 +1.25(+2.25%)
Aug 27, 2013 55.91 56.39 55.41 55.66 1,510,651 -0.25(-0.45%)
Aug 26, 2013 56.28 56.30 55.69 55.91 1,852,189 -0.24(-0.43%)
Aug 23, 2013 55.80 56.32 55.77 56.15 1,925,075 +1.25(+2.28%)
Aug 22, 2013 54.88 55.07 54.75 54.90 1,553,577 +0.63(+1.16%)
Aug 21, 2013 54.58 54.77 54.08 54.27 915,133 -0.21(-0.39%)
Aug 20, 2013 54.73 54.75 54.35 54.48 929,112 -0.05(-0.09%)
Aug 19, 2013 54.86 54.97 54.43 54.53 1,566,893 -0.72(-1.30%)
Aug 16, 2013 55.09 55.40 55.02 55.25 2,851,302 +0.56(+1.02%)
Aug 15, 2013 54.12 54.82 53.81 54.69 1,794,049 +0.59(+1.09%)
Aug 14, 2013 54.09 54.39 53.97 54.10 1,120,767 +0.20(+0.37%)
Aug 13, 2013 53.77 53.95 53.68 53.90 1,437,600 +0.33(+0.62%)
Aug 12, 2013 53.58 53.71 53.36 53.57 1,112,319 -0.11(-0.20%)
Aug 09, 2013 53.86 54.00 53.63 53.68 752,607 -0.06(-0.11%)
Aug 08, 2013 53.75 53.95 53.51 53.74 939,444 +0.25(+0.47%)
Aug 07, 2013 53.21 53.52 53.16 53.49 1,395,275 +0.14(+0.26%)
Aug 06, 2013 53.37 53.41 52.95 53.35 778,349 -0.23(-0.43%)
Aug 05, 2013 53.40 53.63 53.24 53.58 749,476 -0.17(-0.32%)
Aug 02, 2013 53.65 53.94 53.40 53.75 1,709,679 +0.32(+0.60%)
Aug 01, 2013 53.61 53.70 53.34 53.43 1,341,181 +0.38(+0.72%)
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%)
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.