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 (%)
Apr 29, 2011	35.69	35.96	35.63	35.84	3,965,091	+0.24(+0.67%)
Apr 28, 2011	35.43	35.64	35.35	35.60	5,323,203	+0.27(+0.77%)
Apr 27, 2011	34.97	35.40	34.67	35.33	7,425,745	+1.01(+2.94%)
Apr 26, 2011	34.24	34.41	34.09	34.32	5,691,030	+0.11(+0.33%)
Apr 25, 2011	34.15	34.29	33.93	34.20	3,462,413	+0.11(+0.33%)
Apr 21, 2011	34.29	34.29	34.05	34.09	4,407,880	+0.26(+0.76%)
Apr 20, 2011	33.79	33.96	33.72	33.84	5,767,118	+1.24(+3.80%)
Apr 19, 2011	32.48	32.64	32.36	32.60	4,172,815	+0.18(+0.57%)
Apr 18, 2011	32.34	32.55	31.91	32.41	9,587,894	-1.29(-3.82%)
Apr 15, 2011	33.39	33.83	33.29	33.70	5,137,503	-0.04(-0.13%)
Apr 14, 2011	33.36	33.83	33.30	33.75	4,274,334	-0.02(-0.05%)
Apr 13, 2011	34.16	34.20	33.65	33.76	3,959,699	-0.15(-0.44%)
Apr 12, 2011	34.16	34.19	33.67	33.91	5,480,704	-0.59(-1.71%)
Apr 11, 2011	34.73	34.86	34.43	34.51	3,211,545	-0.19(-0.55%)
Apr 08, 2011	34.72	34.80	34.54	34.70	6,861,404	+0.34(+0.99%)
Apr 07, 2011	34.29	34.49	34.06	34.36	3,140,919	-0.07(-0.19%)
Apr 06, 2011	34.29	34.62	34.25	34.42	4,842,132	-0.11(-0.31%)
Apr 05, 2011	34.34	34.66	34.32	34.53	2,447,444	+0.11(+0.31%)
Apr 04, 2011	34.47	34.62	34.30	34.42	4,982,252	-0.03(-0.10%)

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.