Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.