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, 2011 53.46 53.61 52.29 52.30 5,641,028 -2.19(-4.02%)
Oct 28, 2011 54.07 54.61 53.97 54.49 4,306,751 -0.67(-1.21%)
Oct 27, 2011 55.81 55.93 54.90 55.16 8,110,284 +2.19(+4.13%)
Oct 26, 2011 53.23 53.32 51.85 52.97 3,845,950 +0.77(+1.48%)
Oct 25, 2011 52.49 52.70 51.69 52.20 4,206,896 -0.69(-1.30%)
Oct 24, 2011 51.93 52.90 51.93 52.89 4,111,905 +0.30(+0.57%)
Oct 21, 2011 51.78 52.79 51.73 52.59 3,796,170 +0.80(+1.54%)
Oct 20, 2011 51.81 52.07 50.85 51.79 5,244,241 +0.85(+1.67%)
Oct 19, 2011 51.73 51.99 50.79 50.94 4,481,218 -0.82(-1.58%)
Oct 18, 2011 50.50 52.17 50.00 51.76 4,815,755 +1.14(+2.25%)
Oct 17, 2011 51.64 51.67 50.40 50.62 4,680,939 -1.27(-2.45%)
Oct 14, 2011 51.69 51.91 51.32 51.89 6,941,797 +1.35(+2.67%)
Oct 13, 2011 49.90 50.63 49.38 50.54 8,311,653 +0.54(+1.08%)
Oct 12, 2011 49.85 50.60 49.73 50.00 8,534,569 +1.10(+2.25%)
Oct 11, 2011 48.45 49.00 48.32 48.90 5,477,753 -0.08(-0.16%)
Oct 10, 2011 49.11 49.30 48.48 48.98 5,451,322 +2.06(+4.39%)
Oct 07, 2011 47.32 47.73 46.65 46.92 5,713,973 +0.61(+1.32%)
Oct 06, 2011 46.06 46.34 45.82 46.31 7,654,172 +1.49(+3.32%)
Oct 05, 2011 44.15 44.90 43.83 44.82 6,952,171 +0.72(+1.63%)
Oct 04, 2011 42.45 44.13 41.85 44.10 8,421,458 +1.97(+4.68%)
Oct 03, 2011 43.27 43.80 42.06 42.13 6,224,546 -1.74(-3.97%)
Sep 30, 2011 44.33 44.79 43.87 43.87 5,427,008 -1.12(-2.49%)
Sep 29, 2011 45.13 45.27 44.11 44.99 5,841,009 +1.32(+3.02%)
Sep 28, 2011 44.28 45.12 43.59 43.67 9,064,316 -0.33(-0.75%)
Sep 27, 2011 44.38 44.89 43.76 44.00 6,993,898 +0.91(+2.11%)
Sep 26, 2011 42.43 43.11 41.41 43.09 6,982,389 +1.65(+3.98%)
Sep 23, 2011 40.05 41.82 40.00 41.44 9,557,940 +0.17(+0.41%)
Sep 22, 2011 41.23 41.62 40.50 41.27 11,807,559 -1.87(-4.33%)
Sep 21, 2011 44.51 44.59 43.13 43.14 6,374,868 -0.93(-2.11%)
Sep 20, 2011 44.13 44.90 43.71 44.07 6,131,904 -0.27(-0.61%)
Sep 19, 2011 43.71 44.59 43.41 44.34 4,285,622 -0.94(-2.08%)
Sep 16, 2011 45.47 45.68 44.59 45.28 4,093,865 -0.29(-0.64%)
Sep 15, 2011 45.75 45.83 45.12 45.57 4,825,757 +1.03(+2.31%)
Sep 14, 2011 44.21 44.97 43.18 44.54 6,408,434 -0.13(-0.29%)
Sep 13, 2011 43.95 45.00 43.69 44.67 6,410,874 +0.05(+0.11%)
Sep 12, 2011 43.33 44.67 43.31 44.62 9,874,139 -0.38(-0.84%)
Sep 09, 2011 45.55 45.73 44.46 45.00 9,201,402 -1.47(-3.16%)
Sep 08, 2011 46.73 47.67 46.31 46.47 8,198,244 -0.27(-0.58%)
Sep 07, 2011 45.68 46.82 45.59 46.74 4,863,865 +1.57(+3.48%)
Sep 06, 2011 44.61 45.22 44.14 45.17 9,049,348 -2.24(-4.72%)
Sep 02, 2011 47.36 47.76 47.12 47.41 3,136,353 -1.29(-2.65%)
Sep 01, 2011 49.12 49.79 48.64 48.70 5,044,571 -0.34(-0.69%)
Aug 31, 2011 48.87 49.31 48.69 49.04 3,762,488 +0.97(+2.02%)
Aug 30, 2011 47.98 48.29 47.35 48.07 6,510,528 -0.60(-1.23%)
Aug 29, 2011 48.44 48.75 48.13 48.67 2,567,016 +1.42(+3.01%)
Aug 26, 2011 46.04 47.43 45.43 47.25 5,219,722 +0.47(+1.00%)
Aug 25, 2011 47.66 47.87 46.61 46.78 5,158,864 -1.38(-2.87%)
Aug 24, 2011 47.53 48.42 47.46 48.16 3,561,057 -0.35(-0.72%)
Aug 23, 2011 47.57 48.55 47.16 48.51 4,959,367 +1.79(+3.83%)
Aug 22, 2011 48.53 48.53 46.62 46.72 6,092,266 +0.97(+2.12%)
Aug 19, 2011 45.88 47.12 45.57 45.75 5,916,039 -0.89(-1.91%)
Aug 18, 2011 47.38 47.46 46.03 46.64 6,603,367 -2.15(-4.41%)
Aug 17, 2011 48.94 49.49 48.52 48.79 4,032,363 +0.96(+2.01%)
Aug 16, 2011 47.60 48.63 47.23 47.83 4,401,250 -0.80(-1.65%)
Aug 15, 2011 48.10 48.77 48.07 48.63 3,223,907 +1.43(+3.03%)
Aug 12, 2011 47.01 47.53 46.24 47.20 5,121,479 +0.78(+1.68%)
Aug 11, 2011 43.84 47.00 43.81 46.42 9,012,204 +1.62(+3.62%)
Aug 10, 2011 46.66 46.73 44.75 44.80 13,877,099 -3.30(-6.86%)
Aug 09, 2011 47.97 48.15 45.24 48.10 9,939,795 +2.19(+4.77%)
Aug 08, 2011 47.97 48.61 45.53 45.91 8,805,053 -3.45(-6.99%)
Aug 05, 2011 49.75 50.13 47.36 49.36 10,794,471 +0.36(+0.73%)
Aug 04, 2011 50.56 50.69 48.91 49.00 9,652,479 -3.18(-6.09%)
Aug 03, 2011 52.35 52.38 51.25 52.18 5,817,289 +0.55(+1.07%)
Aug 02, 2011 52.78 53.41 51.58 51.63 6,146,355 -1.54(-2.90%)
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.