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 46.29 46.69 45.91 45.95 5,258,549 +0.25(+0.55%)
Jul 30, 2012 45.72 45.85 45.27 45.70 7,322,587 -0.22(-0.48%)
Jul 27, 2012 46.20 46.42 45.66 45.92 8,080,904 +1.73(+3.91%)
Jul 26, 2012 43.95 44.41 43.71 44.19 5,400,393 +1.65(+3.88%)
Jul 25, 2012 42.41 42.68 42.12 42.54 4,418,785 +0.37(+0.88%)
Jul 24, 2012 42.74 42.86 41.85 42.17 6,381,745 -1.15(-2.65%)
Jul 23, 2012 42.75 43.39 42.67 43.32 5,165,406 -0.78(-1.77%)
Jul 20, 2012 43.87 44.14 43.83 44.10 4,700,821 -0.92(-2.04%)
Jul 19, 2012 44.91 45.25 44.76 45.02 3,970,378 +0.00(+0.00%)
Jul 18, 2012 44.36 45.08 44.26 45.02 3,562,571 +0.59(+1.33%)
Jul 17, 2012 44.40 44.47 43.65 44.43 4,212,134 +0.19(+0.43%)
Jul 16, 2012 43.88 44.40 43.60 44.24 3,643,480 +0.06(+0.14%)
Jul 13, 2012 43.57 44.34 43.55 44.18 3,879,145 +0.53(+1.21%)
Jul 12, 2012 43.52 43.78 43.27 43.65 4,860,626 -0.57(-1.29%)
Jul 11, 2012 44.00 44.48 43.98 44.22 2,527,415 +0.33(+0.75%)
Jul 10, 2012 44.45 44.63 43.73 43.89 2,995,848 -0.60(-1.35%)
Jul 09, 2012 44.25 44.49 44.01 44.49 5,025,650 -0.08(-0.18%)
Jul 06, 2012 44.56 44.69 44.33 44.57 3,564,878 -0.57(-1.26%)
Jul 05, 2012 45.29 45.47 44.94 45.14 4,253,149 -1.40(-3.01%)
Jul 03, 2012 46.04 46.71 45.95 46.54 2,961,812 +1.04(+2.29%)
Jul 02, 2012 45.44 45.54 45.12 45.50 5,685,865 +0.55(+1.22%)
Jun 29, 2012 44.63 45.02 44.29 44.95 7,087,503 +2.26(+5.29%)
Jun 28, 2012 42.04 42.72 41.94 42.69 4,710,025 +0.04(+0.09%)
Jun 27, 2012 42.17 42.80 42.16 42.65 3,951,660 +0.51(+1.21%)
Jun 26, 2012 42.22 42.39 41.75 42.14 6,158,422 -0.22(-0.52%)
Jun 25, 2012 42.38 42.45 42.01 42.36 2,981,934 -1.14(-2.62%)
Jun 22, 2012 43.29 43.58 43.06 43.50 3,077,323 +0.20(+0.46%)
Jun 21, 2012 44.62 44.69 43.25 43.30 6,953,842 -1.47(-3.28%)
Jun 20, 2012 44.67 45.00 44.31 44.77 3,499,654 +0.04(+0.09%)
Jun 19, 2012 44.23 44.96 44.12 44.73 3,573,191 +0.86(+1.96%)
Jun 18, 2012 43.76 44.04 43.41 43.87 4,775,232 -0.47(-1.06%)
Jun 15, 2012 43.92 44.36 43.78 44.34 3,864,498 +0.95(+2.19%)
Jun 14, 2012 43.02 43.55 42.89 43.39 2,606,538 +0.57(+1.33%)
Jun 13, 2012 42.96 43.34 42.69 42.82 2,281,973 -0.78(-1.79%)
Jun 12, 2012 43.56 43.66 42.94 43.60 3,027,488 +0.38(+0.88%)
Jun 11, 2012 44.14 44.14 43.21 43.22 2,683,618 -0.33(-0.76%)
Jun 08, 2012 43.23 43.56 42.99 43.55 2,581,686 -0.09(-0.21%)
Jun 07, 2012 44.36 44.45 43.55 43.64 2,907,274 -0.23(-0.52%)
Jun 06, 2012 43.31 43.89 43.26 43.87 2,946,335 +0.98(+2.28%)
Jun 05, 2012 42.92 43.07 42.62 42.89 2,617,909 +0.29(+0.68%)
Jun 04, 2012 42.90 42.98 42.30 42.60 3,311,778 +0.43(+1.02%)
Jun 01, 2012 42.20 42.45 41.83 42.17 6,981,024 -0.90(-2.09%)
May 31, 2012 43.04 43.32 42.31 43.07 4,115,214 +0.24(+0.56%)
May 30, 2012 43.23 43.26 42.65 42.83 4,543,516 -1.15(-2.61%)
May 29, 2012 44.14 44.46 43.77 43.98 3,985,387 +0.09(+0.21%)
May 25, 2012 43.85 44.23 43.70 43.89 4,026,938 +0.13(+0.30%)
May 24, 2012 44.36 44.44 43.64 43.76 6,817,111 -0.27(-0.61%)
May 23, 2012 44.39 44.04 43.21 44.03 5,579,698 -0.36(-0.81%)
May 22, 2012 44.83 45.10 44.15 44.39 4,068,674 -0.14(-0.31%)
May 21, 2012 44.08 44.60 43.95 44.53 3,519,311 +0.70(+1.60%)
May 18, 2012 44.23 44.34 43.69 43.83 4,903,447 +0.12(+0.27%)
May 17, 2012 44.19 44.35 43.71 43.71 4,086,465 -0.60(-1.35%)
May 16, 2012 44.92 45.08 44.31 44.31 5,027,123 +0.68(+1.56%)
May 15, 2012 43.93 44.21 43.49 43.63 5,826,809 -0.53(-1.20%)
May 14, 2012 43.97 44.50 43.89 44.16 4,395,796 -0.83(-1.84%)
May 11, 2012 44.79 45.55 44.75 44.99 2,968,239 -0.45(-0.99%)
May 10, 2012 45.71 45.74 45.37 45.44 3,970,009 +0.79(+1.77%)
May 09, 2012 44.48 45.02 44.23 44.65 7,941,801 -1.18(-2.57%)
May 08, 2012 45.90 46.03 45.07 45.83 6,376,973 -1.22(-2.59%)
May 07, 2012 46.44 47.15 46.40 47.05 3,449,865 +0.54(+1.16%)
May 04, 2012 47.16 47.26 46.31 46.51 4,300,845 -0.88(-1.86%)
May 03, 2012 47.76 47.95 47.32 47.39 2,918,066 -0.23(-0.48%)
May 02, 2012 47.66 47.79 47.35 47.62 6,236,681 -0.80(-1.65%)
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.