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 29, 2011 53.99 54.79 53.83 54.07 3,275,285 -0.61(-1.12%)
Jul 28, 2011 54.52 55.09 54.42 54.68 2,593,814 -0.59(-1.07%)
Jul 27, 2011 56.22 56.22 55.09 55.27 3,138,418 -1.38(-2.44%)
Jul 26, 2011 56.52 56.92 56.20 56.65 3,518,706 +0.24(+0.43%)
Jul 25, 2011 56.77 56.85 56.25 56.41 2,488,420 -0.40(-0.70%)
Jul 22, 2011 56.70 56.92 56.15 56.81 3,884,518 +0.71(+1.27%)
Jul 21, 2011 55.93 56.39 55.57 56.10 3,697,916 +1.43(+2.62%)
Jul 20, 2011 54.90 54.92 54.49 54.67 2,172,975 +0.26(+0.48%)
Jul 19, 2011 54.30 54.70 54.11 54.41 2,749,241 +0.49(+0.91%)
Jul 18, 2011 53.88 54.04 53.35 53.92 3,268,932 -0.27(-0.50%)
Jul 15, 2011 54.30 54.67 53.96 54.19 6,279,847 -0.20(-0.37%)
Jul 14, 2011 55.05 55.23 54.25 54.39 4,341,325 -0.11(-0.20%)
Jul 13, 2011 54.31 55.31 54.14 54.50 4,302,240 +0.39(+0.72%)
Jul 12, 2011 54.25 54.86 54.07 54.11 5,977,242 -0.86(-1.56%)
Jul 11, 2011 55.26 55.48 54.72 54.97 5,961,572 -2.28(-3.98%)
Jul 08, 2011 57.46 57.66 56.78 57.25 2,938,532 -0.72(-1.24%)
Jul 07, 2011 57.86 58.09 57.73 57.97 3,600,135 +0.87(+1.52%)
Jul 06, 2011 57.10 57.25 56.57 57.10 2,635,568 -0.11(-0.19%)
Jul 05, 2011 57.59 57.80 57.09 57.21 3,395,500 -0.97(-1.67%)
Jul 01, 2011 57.57 58.25 57.26 58.18 3,741,266 +0.34(+0.59%)
Jun 30, 2011 56.86 57.90 56.71 57.84 4,325,724 +1.28(+2.26%)
Jun 29, 2011 56.13 56.69 55.84 56.56 3,706,894 +1.20(+2.17%)
Jun 28, 2011 55.05 55.72 54.93 55.36 2,140,127 +0.89(+1.63%)
Jun 27, 2011 53.98 54.75 53.92 54.47 2,404,245 +0.65(+1.21%)
Jun 24, 2011 54.57 54.66 53.67 53.82 2,997,314 -0.88(-1.61%)
Jun 23, 2011 53.70 54.70 53.21 54.70 4,123,281 -0.48(-0.87%)
Jun 22, 2011 55.63 55.99 55.14 55.18 2,399,889 -0.70(-1.25%)
Jun 21, 2011 55.51 56.05 55.40 55.88 3,935,238 +1.46(+2.68%)
Jun 20, 2011 54.29 54.54 54.26 54.42 2,735,657 +0.06(+0.11%)
Jun 17, 2011 55.06 55.06 54.06 54.36 3,868,875 +0.54(+1.00%)
Jun 16, 2011 53.33 54.05 53.05 53.82 4,686,116 +0.51(+0.96%)
Jun 15, 2011 53.96 54.27 53.04 53.31 5,091,877 -2.09(-3.77%)
Jun 14, 2011 55.15 55.83 55.14 55.40 2,797,174 +1.03(+1.89%)
Jun 13, 2011 54.60 54.83 53.86 54.37 2,958,639 -0.10(-0.18%)
Jun 10, 2011 55.51 55.55 54.27 54.47 4,065,271 -1.62(-2.89%)
Jun 09, 2011 55.47 56.34 55.39 56.09 2,880,740 +0.61(+1.10%)
Jun 08, 2011 55.84 56.17 55.24 55.48 3,828,916 -0.32(-0.57%)
Jun 07, 2011 56.22 56.50 55.75 55.80 3,413,000 +0.66(+1.20%)
Jun 06, 2011 55.97 56.11 55.14 55.14 2,873,986 -0.69(-1.24%)
Jun 03, 2011 55.40 56.29 55.32 55.83 6,233,825 +0.20(+0.36%)
May 24, 2011 55.95 56.23 55.39 55.63 4,028,958 -0.07(-0.13%)
May 23, 2011 55.61 55.89 55.34 55.70 3,668,405 -1.02(-1.80%)
May 20, 2011 57.56 57.56 56.56 56.72 3,870,821 -0.88(-1.53%)
May 19, 2011 57.45 57.72 57.05 57.60 3,528,418 +1.04(+1.84%)
May 18, 2011 56.39 56.80 56.14 56.56 4,320,081 -1.51(-2.60%)
May 17, 2011 57.12 58.12 57.00 58.07 5,590,835 +0.85(+1.49%)
May 16, 2011 57.00 57.89 56.85 57.22 2,868,135 -0.23(-0.40%)
May 13, 2011 58.30 58.42 56.91 57.45 5,073,686 -1.09(-1.86%)
May 12, 2011 58.05 58.88 57.57 58.54 5,021,770 -0.39(-0.66%)
May 11, 2011 59.54 59.56 58.57 58.93 5,222,955 -1.45(-2.40%)
May 10, 2011 60.05 60.59 59.78 60.38 2,640,872 +0.81(+1.36%)
May 09, 2011 58.91 59.77 58.55 59.57 3,708,380 +0.53(+0.90%)
May 06, 2011 60.36 60.84 58.60 59.04 5,685,097 -0.61(-1.02%)
May 05, 2011 60.66 60.81 59.18 59.65 4,829,151 -2.40(-3.87%)
May 04, 2011 63.11 62.70 61.74 62.05 3,580,556 -1.06(-1.68%)
May 03, 2011 63.35 63.66 62.64 63.11 2,871,493 -0.83(-1.30%)
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.