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 (%)
Feb 28, 2011	34.12	34.28	33.99	34.20	4,757,843	+0.57(+1.69%)
Feb 25, 2011	33.62	33.84	33.51	33.64	7,579,686	+0.27(+0.80%)
Feb 24, 2011	33.67	33.79	33.22	33.37	11,650,094	+0.35(+1.06%)
Feb 23, 2011	32.84	33.23	32.80	33.02	10,168,081	+0.49(+1.51%)
Feb 22, 2011	32.61	33.17	32.39	32.52	8,782,083	-0.81(-2.43%)
Feb 18, 2011	33.18	33.39	33.12	33.33	4,459,199	+0.16(+0.47%)
Feb 17, 2011	32.76	33.22	32.71	33.18	4,398,746	+0.23(+0.69%)
Feb 16, 2011	32.63	33.01	32.62	32.95	5,490,012	+0.19(+0.58%)
Feb 15, 2011	32.73	32.93	32.52	32.76	5,104,243	-0.05(-0.15%)
Feb 14, 2011	32.49	32.84	32.42	32.81	5,222,027	-0.01(-0.03%)
Feb 11, 2011	32.53	33.11	32.52	32.82	5,439,807	-0.18(-0.54%)
Feb 10, 2011	32.75	33.09	32.59	33.00	4,535,348	-0.02(-0.05%)
Feb 09, 2011	33.16	33.33	32.83	33.02	3,762,129	-0.25(-0.74%)
Feb 08, 2011	33.17	33.33	32.95	33.26	5,849,984	+0.31(+0.93%)
Feb 07, 2011	32.83	33.05	32.80	32.95	4,447,971	-0.11(-0.32%)
Feb 04, 2011	33.18	33.23	32.79	33.06	5,473,050	-0.28(-0.85%)
Feb 03, 2011	33.08	33.36	32.85	33.35	5,587,339	-0.52(-1.55%)
Feb 02, 2011	33.71	33.98	33.71	33.87	4,437,496	-0.18(-0.54%)

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.