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 (%)
Jul 31, 2012 28.27 28.52 28.04 28.06 8,610,160 +0.15(+0.55%)
Jul 30, 2012 27.92 28.01 27.65 27.91 11,989,742 -0.13(-0.48%)
Jul 27, 2012 28.22 28.35 27.89 28.05 13,231,383 +1.06(+3.92%)
Jul 26, 2012 26.84 27.12 26.70 26.99 8,842,410 +1.01(+3.88%)
Jul 25, 2012 25.90 26.07 25.72 25.98 7,235,160 +0.23(+0.88%)
Jul 24, 2012 26.10 26.18 25.56 25.75 10,449,241 -0.70(-2.65%)
Jul 23, 2012 26.11 26.50 26.06 26.46 8,457,651 -0.48(-1.77%)
Jul 20, 2012 26.79 26.96 26.77 26.93 7,696,956 -0.56(-2.04%)
Jul 19, 2012 27.43 27.64 27.34 27.50 6,500,954 +0.00(+0.00%)
Jul 18, 2012 27.09 27.53 27.03 27.50 5,833,226 +0.36(+1.33%)
Jul 17, 2012 27.12 27.16 26.66 27.14 6,896,797 +0.12(+0.43%)
Jul 16, 2012 26.80 27.12 26.63 27.02 5,965,703 +0.04(+0.14%)
Jul 13, 2012 26.61 27.08 26.60 26.98 6,351,573 +0.32(+1.21%)
Jul 12, 2012 26.58 26.74 26.43 26.66 7,958,615 -0.35(-1.29%)
Jul 11, 2012 26.87 27.16 26.86 27.01 4,138,298 +0.20(+0.75%)
Jul 10, 2012 27.15 27.26 26.71 26.81 4,905,294 -0.37(-1.35%)
Jul 09, 2012 27.03 27.17 26.88 27.17 8,228,819 -0.05(-0.18%)
Jul 06, 2012 27.21 27.29 27.07 27.22 5,837,003 -0.35(-1.26%)
Jul 05, 2012 27.66 27.77 27.45 27.57 6,963,954 -0.86(-3.01%)
Jul 03, 2012 28.12 28.53 28.06 28.42 4,849,565 +0.64(+2.29%)
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.