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 (%)
Oct 31, 2012 31.75 31.80 31.15 31.21 4,029,195 +0.22(+0.72%)
Oct 26, 2012 31.09 30.98 30.98 30.98 2,508,092 +0.04(+0.12%)
Oct 25, 2012 31.12 31.22 30.78 30.95 2,896,222 -0.11(-0.36%)
Oct 24, 2012 31.16 31.22 30.98 31.06 2,662,756 +0.04(+0.12%)
Oct 23, 2012 30.98 31.18 30.65 31.02 6,280,959 -0.80(-2.51%)
Oct 19, 2012 32.15 32.18 31.67 31.82 2,315,161 -0.37(-1.15%)
Oct 18, 2012 32.15 32.43 32.08 32.19 2,245,918 -0.19(-0.57%)
Oct 17, 2012 32.32 32.56 32.22 32.38 3,298,000 +0.46(+1.46%)
Oct 16, 2012 31.59 32.00 31.49 31.91 4,130,785 +0.82(+2.65%)
Oct 15, 2012 30.99 31.09 30.74 31.09 2,680,490 +0.37(+1.19%)
Oct 12, 2012 30.90 31.05 30.59 30.72 2,845,542 -0.10(-0.32%)
Oct 11, 2012 30.90 31.11 30.80 30.82 3,180,328 +0.38(+1.26%)
Oct 10, 2012 30.56 30.72 30.37 30.44 3,408,010 -0.17(-0.57%)
Oct 09, 2012 30.93 30.96 30.55 30.61 4,560,195 -0.30(-0.98%)
Oct 08, 2012 30.87 30.95 30.76 30.92 2,967,752 -0.21(-0.68%)
Oct 05, 2012 31.27 31.46 31.08 31.13 3,433,210 +0.12(+0.40%)
Oct 04, 2012 30.87 31.04 30.65 31.00 3,357,700 +0.14(+0.46%)
Oct 03, 2012 31.08 31.13 30.73 30.86 4,569,923 -0.46(-1.48%)
Oct 02, 2012 31.48 31.52 31.19 31.33 2,398,957 +0.12(+0.40%)
Oct 01, 2012 31.07 31.51 31.06 31.20 2,781,468 +0.18(+0.58%)
Sep 28, 2012 31.33 31.42 30.84 31.02 5,232,942 -0.91(-2.85%)
Sep 27, 2012 31.55 31.98 31.36 31.93 3,047,466 +0.33(+1.04%)
Sep 26, 2012 31.83 31.92 31.54 31.60 4,555,475 -0.59(-1.85%)
Sep 25, 2012 32.34 32.71 32.19 32.20 2,580,213 -0.22(-0.67%)
Sep 24, 2012 32.38 32.52 32.24 32.41 2,336,848 +0.06(+0.19%)
Sep 21, 2012 32.49 32.59 32.32 32.35 2,995,329 +0.06(+0.17%)
Sep 20, 2012 31.85 32.37 31.83 32.30 4,633,909 -0.64(-1.94%)
Sep 19, 2012 33.05 33.18 32.79 32.94 4,189,752 +0.16(+0.50%)
Sep 18, 2012 32.74 32.87 32.64 32.77 3,540,584 -0.18(-0.56%)
Sep 17, 2012 33.27 33.40 32.86 32.96 4,571,935 -0.34(-1.01%)
Sep 14, 2012 33.30 33.63 33.23 33.29 5,135,692 +0.50(+1.53%)
Sep 13, 2012 32.34 32.95 32.17 32.79 4,546,236 +0.55(+1.70%)
Sep 12, 2012 32.43 32.45 32.03 32.24 5,561,122 +0.09(+0.27%)
Sep 11, 2012 31.68 32.31 31.64 32.16 5,547,753 +0.78(+2.49%)
Sep 10, 2012 31.60 31.77 31.36 31.37 3,754,959 -0.29(-0.91%)
Sep 07, 2012 31.86 31.91 31.58 31.66 4,083,570 +0.47(+1.51%)
Sep 06, 2012 30.74 31.24 30.73 31.19 5,155,642 +0.96(+3.19%)
Sep 05, 2012 30.23 30.37 30.05 30.23 5,074,815 -0.09(-0.30%)
Sep 04, 2012 30.60 30.60 30.16 30.32 2,792,082 -0.13(-0.44%)
Aug 31, 2012 30.49 30.62 30.22 30.45 5,229,492 +0.42(+1.40%)
Aug 30, 2012 30.00 30.17 29.91 30.03 7,577,908 -0.13(-0.45%)
Aug 29, 2012 30.21 30.26 30.01 30.16 3,733,052 +0.12(+0.39%)
Aug 27, 2012 30.12 30.23 30.02 30.05 2,395,722 +0.05(+0.18%)
Aug 24, 2012 29.89 30.16 29.83 29.99 3,955,251 -0.14(-0.47%)
Aug 23, 2012 30.01 30.32 29.98 30.13 4,958,805 -0.44(-1.44%)
Aug 22, 2012 30.26 30.60 30.16 30.57 5,116,764 -0.05(-0.18%)
Aug 21, 2012 30.73 30.89 30.57 30.63 4,101,978 +0.09(+0.30%)
Aug 20, 2012 30.35 30.56 30.19 30.54 3,954,370 +0.18(+0.58%)
Aug 17, 2012 30.38 30.38 30.21 30.36 3,130,365 -0.05(-0.18%)
Aug 16, 2012 30.06 30.49 30.00 30.41 3,584,229 +0.31(+1.03%)
Aug 15, 2012 30.03 30.18 30.00 30.10 1,860,040 +0.04(+0.14%)
Aug 14, 2012 30.13 30.15 29.95 30.06 2,933,564 +0.04(+0.14%)
Aug 13, 2012 30.08 30.17 29.88 30.02 2,309,967 -0.10(-0.32%)
Aug 10, 2012 29.65 30.13 29.54 30.12 4,065,093 +0.04(+0.12%)
Aug 09, 2012 29.76 30.10 29.72 30.08 4,528,353 -0.13(-0.42%)
Aug 08, 2012 30.07 30.26 29.96 30.21 3,836,444 +0.05(+0.18%)
Aug 07, 2012 30.12 30.22 29.91 30.15 6,339,579 +0.76(+2.60%)
Aug 06, 2012 29.33 29.57 29.30 29.39 4,202,362 +0.24(+0.82%)
Aug 03, 2012 28.77 29.32 28.66 29.15 8,026,192 +1.25(+4.49%)
Aug 02, 2012 28.09 28.34 27.66 27.90 4,643,211 -0.49(-1.72%)
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.