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 31, 2014 37.69 38.20 37.65 38.09 1,562,716 -0.77(-1.97%)
Jan 30, 2014 38.95 38.97 38.55 38.86 1,676,594 +0.37(+0.97%)
Jan 29, 2014 38.24 38.77 38.15 38.49 1,317,997 -0.45(-1.15%)
Jan 28, 2014 38.76 39.01 38.66 38.93 1,678,922 +0.47(+1.21%)
Jan 27, 2014 38.70 38.81 38.40 38.47 2,663,931 -0.39(-1.01%)
Jan 24, 2014 39.62 39.63 38.86 38.86 1,478,134 -1.17(-2.93%)
Jan 23, 2014 40.18 40.19 39.76 40.03 2,139,837 -0.03(-0.08%)
Jan 22, 2014 40.16 40.26 39.95 40.06 1,242,562 +0.09(+0.23%)
Jan 21, 2014 40.28 40.30 39.75 39.97 1,241,888 +0.41(+1.04%)
Jan 17, 2014 39.76 39.56 39.56 39.56 1,257,694 -0.13(-0.32%)
Jan 16, 2014 39.66 39.70 39.40 39.68 791,692 -0.01(-0.03%)
Jan 15, 2014 39.70 39.80 39.37 39.70 1,217,758 +0.00(+0.00%)
Jan 14, 2014 39.23 39.83 39.08 39.70 1,574,361 +0.68(+1.74%)
Jan 13, 2014 39.18 39.33 38.83 39.02 1,492,091 -0.62(-1.56%)
Jan 10, 2014 39.70 39.79 39.58 39.64 1,031,076 +0.39(+0.98%)
Jan 09, 2014 39.45 39.53 39.09 39.25 1,237,317 -0.03(-0.07%)
Jan 08, 2014 39.32 39.50 39.22 39.28 1,411,419 -0.43(-1.09%)
Jan 07, 2014 39.65 39.93 39.60 39.71 782,386 +0.11(+0.29%)
Jan 06, 2014 39.82 39.84 39.45 39.60 957,532 -0.12(-0.30%)
Jan 03, 2014 39.89 39.94 39.56 39.72 1,567,205 -0.31(-0.77%)
Jan 02, 2014 40.05 40.07 39.69 40.02 1,496,352 -0.80(-1.96%)
Dec 31, 2013 40.74 40.82 40.82 40.82 682,876 +0.09(+0.23%)
Dec 30, 2013 40.86 40.94 40.60 40.73 935,841 -0.10(-0.24%)
Dec 27, 2013 40.87 40.98 40.69 40.83 2,126,265 +0.67(+1.66%)
Dec 26, 2013 40.08 40.31 40.08 40.16 585,141 +0.05(+0.12%)
Dec 24, 2013 40.13 40.14 39.98 40.12 373,002 +0.12(+0.30%)
Dec 23, 2013 40.06 40.22 39.95 40.00 1,726,063 +0.33(+0.82%)
Dec 20, 2013 39.45 39.84 39.42 39.67 1,313,116 +0.38(+0.97%)
Dec 19, 2013 39.10 39.42 39.07 39.29 1,341,287 +0.18(+0.46%)
Dec 18, 2013 38.70 39.25 38.58 39.11 1,770,157 +0.73(+1.91%)
Dec 17, 2013 38.44 38.55 38.29 38.38 1,162,266 +0.06(+0.16%)
Dec 16, 2013 38.42 38.70 38.32 38.32 1,690,510 +0.65(+1.73%)
Dec 13, 2013 37.71 37.74 37.43 37.67 1,238,744 -0.04(-0.11%)
Dec 12, 2013 37.92 37.96 37.57 37.71 1,551,730 -0.28(-0.74%)
Dec 11, 2013 38.49 38.49 37.81 37.99 1,655,296 -0.40(-1.05%)
Dec 10, 2013 38.25 38.39 38.11 38.39 2,088,284 +0.11(+0.27%)
Dec 09, 2013 38.76 38.78 38.01 38.28 5,490,886 -0.60(-1.55%)
Dec 06, 2013 38.61 38.89 38.45 38.89 1,322,539 +0.47(+1.21%)
Dec 05, 2013 38.49 38.70 38.21 38.42 1,633,525 -0.24(-0.63%)
Dec 04, 2013 38.32 38.68 38.25 38.66 1,515,376 -0.37(-0.94%)
Dec 03, 2013 39.20 39.45 38.93 39.03 1,508,643 -0.41(-1.05%)
Dec 02, 2013 39.46 39.76 39.43 39.45 808,393 -0.19(-0.48%)
Nov 29, 2013 39.63 39.91 39.58 39.64 949,719 -0.19(-0.48%)
Nov 27, 2013 40.04 40.09 39.71 39.83 824,345 +0.14(+0.36%)
Nov 26, 2013 39.86 39.89 39.56 39.68 945,744 -0.03(-0.07%)
Nov 25, 2013 39.75 39.77 39.56 39.71 737,776 -0.14(-0.36%)
Nov 22, 2013 39.64 40.02 39.60 39.85 1,094,814 +0.45(+1.15%)
Nov 21, 2013 39.22 39.51 39.17 39.40 854,236 +0.30(+0.76%)
Nov 20, 2013 39.28 39.54 39.01 39.10 868,282 -0.10(-0.25%)
Nov 19, 2013 39.33 39.39 39.11 39.20 1,101,668 -0.14(-0.37%)
Nov 18, 2013 39.68 39.80 39.35 39.35 1,064,167 -0.02(-0.05%)
Nov 15, 2013 39.24 39.39 39.09 39.37 1,294,194 +0.28(+0.72%)
Nov 14, 2013 38.84 39.16 38.80 39.08 1,061,901 +0.13(+0.34%)
Nov 13, 2013 38.53 39.01 38.45 38.95 552,616 +0.36(+0.94%)
Nov 12, 2013 38.81 38.90 38.59 38.59 1,797,853 -0.21(-0.54%)
Nov 11, 2013 38.81 38.91 38.71 38.80 1,185,098 +0.12(+0.31%)
Nov 08, 2013 38.28 38.68 38.21 38.68 2,235,358 -0.09(-0.22%)
Nov 07, 2013 39.31 39.33 38.75 38.77 1,758,384 -0.87(-2.19%)
Nov 06, 2013 39.54 39.74 39.39 39.64 2,220,931 +0.49(+1.26%)
Nov 05, 2013 39.19 39.27 38.96 39.14 2,476,039 -0.53(-1.34%)
Nov 04, 2013 39.38 39.69 39.35 39.68 3,255,270 +0.09(+0.22%)
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.