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 (%)
Jan 29, 2010 31.00 31.17 30.24 30.35 5,348,061 -0.23(-0.74%)
Jan 28, 2010 31.18 31.19 30.30 30.58 5,455,117 -0.87(-2.77%)
Jan 27, 2010 31.36 31.49 31.07 31.44 3,943,791 -0.24(-0.76%)
Jan 26, 2010 31.40 32.01 31.31 31.69 2,957,079 -0.15(-0.48%)
Jan 25, 2010 32.02 32.10 31.73 31.84 2,358,476 +0.15(+0.48%)
Jan 22, 2010 32.15 32.32 31.68 31.69 3,642,956 -0.62(-1.91%)
Jan 21, 2010 33.42 33.54 32.22 32.30 4,956,053 -0.90(-2.70%)
Jan 20, 2010 33.29 33.38 32.84 33.20 3,621,735 -1.00(-2.93%)
Jan 19, 2010 33.55 34.23 33.55 34.20 2,674,347 +0.79(+2.35%)
Jan 15, 2010 33.79 33.42 33.42 33.42 4,339,819 -0.89(-2.60%)
Jan 14, 2010 34.15 34.40 34.11 34.31 2,342,346 -0.34(-0.99%)
Jan 13, 2010 34.73 34.78 34.26 34.65 2,683,613 -0.17(-0.48%)
Jan 12, 2010 34.68 35.03 34.62 34.82 1,758,826 -0.62(-1.75%)
Jan 11, 2010 35.54 35.58 35.31 35.44 2,363,734 +0.52(+1.49%)
Jan 08, 2010 34.59 34.92 34.49 34.92 2,437,819 +0.21(+0.61%)
Jan 07, 2010 34.62 34.75 34.43 34.71 2,039,618 -0.08(-0.23%)
Jan 06, 2010 34.62 34.95 34.60 34.79 2,962,187 -0.01(-0.03%)
Jan 05, 2010 34.79 34.94 34.58 34.80 2,465,763 +0.08(+0.23%)
Jan 04, 2010 34.69 34.82 34.59 34.72 3,425,362 +0.97(+2.87%)
Dec 31, 2009 34.17 33.75 33.75 33.75 914,644 -0.36(-1.05%)
Dec 30, 2009 33.98 34.19 33.91 34.11 1,589,026 -0.18(-0.54%)
Dec 29, 2009 34.73 34.77 34.24 34.29 2,109,507 -0.05(-0.14%)
Dec 28, 2009 34.51 34.51 34.22 34.34 1,527,259 +0.25(+0.73%)
Dec 24, 2009 34.06 34.09 33.85 34.09 783,541 +0.27(+0.79%)
Dec 23, 2009 33.84 33.98 33.65 33.82 2,259,267 +0.31(+0.93%)
Dec 22, 2009 33.81 33.82 33.42 33.51 2,999,671 +0.53(+1.60%)
Dec 21, 2009 32.90 33.19 32.86 32.98 3,026,584 +0.83(+2.57%)
Dec 18, 2009 32.60 32.67 31.95 32.16 4,070,818 -0.46(-1.41%)
Dec 17, 2009 32.82 32.92 32.53 32.61 3,423,536 -1.08(-3.21%)
Dec 16, 2009 33.35 33.75 33.28 33.70 2,723,387 +0.57(+1.73%)
Dec 15, 2009 33.07 33.47 33.04 33.12 2,610,470 -0.12(-0.36%)
Dec 14, 2009 33.32 33.35 33.18 33.24 2,837,642 +0.12(+0.35%)
Dec 11, 2009 33.19 33.22 32.96 33.13 3,748,321 +0.14(+0.42%)
Dec 10, 2009 33.23 33.34 32.94 32.99 3,032,139 +0.20(+0.61%)
Dec 09, 2009 32.75 33.04 32.47 32.79 3,524,254 -0.01(-0.03%)
Dec 08, 2009 33.07 33.08 32.68 32.80 3,303,319 -0.72(-2.15%)
Dec 07, 2009 33.51 33.86 33.48 33.52 2,872,778 -0.06(-0.17%)
Dec 04, 2009 34.10 34.25 33.37 33.58 3,918,505 +0.04(+0.11%)
Dec 03, 2009 33.88 34.07 33.43 33.54 4,012,057 -0.05(-0.16%)
Dec 02, 2009 33.58 33.95 33.46 33.59 3,126,053 +0.11(+0.33%)
Dec 01, 2009 33.37 33.70 33.25 33.48 2,546,567 +0.71(+2.17%)
Nov 30, 2009 32.76 33.04 32.47 32.77 2,612,256 -0.26(-0.80%)
Nov 27, 2009 32.43 33.38 32.41 33.04 2,063,803 -0.92(-2.70%)
Nov 25, 2009 33.82 33.99 33.55 33.95 2,255,182 +0.26(+0.77%)
Nov 24, 2009 33.54 33.75 33.20 33.70 2,916,068 +0.27(+0.80%)
Nov 23, 2009 33.51 33.84 33.36 33.43 3,907,797 +0.80(+2.46%)
Nov 20, 2009 33.09 32.68 32.40 32.63 2,439,906 -0.46(-1.40%)
Nov 19, 2009 33.22 33.24 32.80 33.09 2,728,691 -0.39(-1.16%)
Nov 18, 2009 33.82 33.84 33.34 33.48 3,346,029 +0.01(+0.02%)
Nov 17, 2009 33.42 33.57 33.18 33.47 2,775,051 -0.12(-0.36%)
Nov 16, 2009 33.48 33.87 33.43 33.59 4,423,042 +0.50(+1.51%)
Nov 13, 2009 32.85 33.20 32.65 33.09 6,632,895 +0.48(+1.49%)
Nov 12, 2009 33.19 33.33 32.45 32.61 2,944,642 -0.56(-1.68%)
Nov 11, 2009 33.34 33.53 33.02 33.17 4,553,392 +0.14(+0.41%)
Nov 10, 2009 32.80 33.15 32.71 33.03 2,733,304 +0.11(+0.34%)
Nov 09, 2009 32.87 33.07 32.86 32.92 4,286,453 +0.04(+0.11%)
Nov 06, 2009 32.51 33.10 32.46 32.88 3,926,967 -0.09(-0.27%)
Nov 05, 2009 32.76 33.25 32.65 32.97 4,942,263 +0.56(+1.72%)
Nov 04, 2009 32.28 32.78 32.16 32.41 4,482,876 +0.37(+1.17%)
Nov 03, 2009 31.34 32.12 31.29 32.04 4,679,243 +0.21(+0.66%)
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.