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 (%)
Aug 30, 2013 35.95 36.03 35.68 35.84 2,499,854 -0.45(-1.25%)
Aug 29, 2013 36.21 36.44 36.16 36.29 2,885,755 -0.58(-1.58%)
Aug 28, 2013 36.88 36.98 36.57 36.88 9,378,588 +0.81(+2.25%)
Aug 27, 2013 36.23 36.54 35.90 36.07 2,331,332 -0.16(-0.45%)
Aug 26, 2013 36.47 36.48 36.09 36.23 2,858,416 -0.16(-0.43%)
Aug 23, 2013 36.16 36.49 36.14 36.38 2,970,898 +0.81(+2.28%)
Aug 22, 2013 35.56 35.68 35.48 35.57 2,397,579 +0.41(+1.16%)
Aug 21, 2013 35.37 35.49 35.04 35.17 1,412,291 -0.14(-0.39%)
Aug 20, 2013 35.46 35.48 35.22 35.30 1,433,864 -0.03(-0.09%)
Aug 19, 2013 35.55 35.62 35.27 35.33 2,418,129 -0.47(-1.30%)
Aug 16, 2013 35.70 35.90 35.65 35.80 4,400,311 +0.36(+1.02%)
Aug 15, 2013 35.07 35.52 34.87 35.44 2,768,690 +0.38(+1.09%)
Aug 14, 2013 35.05 35.24 34.97 35.06 1,729,639 +0.13(+0.37%)
Aug 13, 2013 34.84 34.96 34.78 34.93 2,218,595 +0.21(+0.62%)
Aug 12, 2013 34.72 34.80 34.58 34.71 1,716,601 -0.07(-0.20%)
Aug 09, 2013 34.90 34.99 34.75 34.78 1,161,471 -0.04(-0.11%)
Aug 08, 2013 34.83 34.96 34.67 34.82 1,449,809 +0.16(+0.47%)
Aug 07, 2013 34.48 34.68 34.45 34.66 2,153,277 +0.09(+0.26%)
Aug 06, 2013 34.58 34.61 34.31 34.57 1,201,197 -0.15(-0.43%)
Aug 05, 2013 34.60 34.75 34.50 34.72 1,156,639 -0.11(-0.32%)
Aug 02, 2013 34.76 34.95 34.60 34.83 2,638,485 +0.21(+0.60%)
Aug 01, 2013 34.74 34.80 34.56 34.62 2,069,795 +0.25(+0.72%)
Jul 31, 2013 34.22 34.62 34.22 34.38 1,701,946 +0.01(+0.02%)
Jul 30, 2013 34.63 34.65 34.34 34.37 2,081,628 +0.14(+0.42%)
Jul 29, 2013 34.51 34.51 34.12 34.23 2,268,988 -0.34(-0.97%)
Jul 26, 2013 34.42 34.60 34.27 34.56 2,097,716 +0.10(+0.30%)
Jul 25, 2013 34.09 34.46 34.08 34.46 1,759,306 +0.14(+0.40%)
Jul 24, 2013 34.43 34.55 34.15 34.32 1,788,287 +0.11(+0.32%)
Jul 23, 2013 34.25 34.30 34.02 34.21 1,657,170 -0.01(-0.04%)
Jul 22, 2013 34.21 34.40 34.20 34.23 3,981,137 +0.54(+1.60%)
Jul 19, 2013 33.68 33.84 33.60 33.69 2,051,565 +0.01(+0.02%)
Jul 18, 2013 33.61 33.85 33.57 33.68 3,236,710 +0.58(+1.74%)
Jul 17, 2013 33.35 33.35 33.01 33.11 1,471,225 +0.12(+0.37%)
Jul 16, 2013 33.11 33.13 32.94 32.98 2,393,438 +0.15(+0.45%)
Jul 15, 2013 32.94 32.97 32.81 32.83 1,636,268 +0.13(+0.40%)
Jul 12, 2013 32.63 32.72 32.43 32.70 1,022,597 +0.13(+0.40%)
Jul 11, 2013 32.56 32.66 32.41 32.57 2,257,140 +0.55(+1.72%)
Jul 10, 2013 31.73 32.14 31.67 32.02 1,269,078 +0.23(+0.73%)
Jul 09, 2013 31.85 31.87 31.55 31.79 4,228,295 +0.06(+0.20%)
Jul 08, 2013 31.65 31.86 31.63 31.73 1,232,785 +0.40(+1.26%)
Jul 05, 2013 31.29 31.34 30.95 31.33 1,166,894 +0.10(+0.33%)
Jul 03, 2013 30.92 31.34 30.90 31.23 1,008,652 +0.01(+0.02%)
Jul 02, 2013 31.31 31.41 31.06 31.22 1,961,017 -0.44(-1.39%)
Jul 01, 2013 31.60 31.80 31.58 31.66 1,582,942 +0.10(+0.33%)
Jun 28, 2013 31.49 31.66 31.37 31.56 1,774,273 +0.14(+0.45%)
Jun 27, 2013 31.19 31.50 31.17 31.41 2,298,666 +0.51(+1.64%)
Jun 26, 2013 30.93 31.00 30.73 30.91 1,396,473 +0.19(+0.61%)
Jun 25, 2013 30.73 30.85 30.47 30.72 1,699,442 +0.18(+0.59%)
Jun 24, 2013 30.40 30.82 30.32 30.54 3,198,588 -0.47(-1.50%)
Jun 21, 2013 30.94 31.05 30.65 31.01 3,303,768 -0.32(-1.03%)
Jun 20, 2013 31.37 31.55 31.11 31.33 3,520,911 -0.92(-2.85%)
Jun 19, 2013 32.55 32.75 32.09 32.25 2,183,284 -0.56(-1.71%)
Jun 18, 2013 32.59 32.92 32.58 32.81 1,914,893 +0.27(+0.84%)
Jun 17, 2013 32.56 32.84 32.54 32.54 2,580,335 +0.56(+1.74%)
Jun 14, 2013 31.87 32.06 31.78 31.98 2,225,228 +0.10(+0.30%)
Jun 13, 2013 31.71 31.98 31.65 31.88 1,468,864 +0.26(+0.81%)
Jun 12, 2013 31.97 31.99 31.60 31.63 1,521,538 -0.19(-0.60%)
Jun 11, 2013 31.71 31.93 31.63 31.82 1,943,891 -0.15(-0.46%)
Jun 10, 2013 31.94 32.08 31.72 31.97 1,440,293 +0.17(+0.54%)
Jun 07, 2013 31.67 32.07 31.53 31.79 1,495,937 -0.11(-0.34%)
Jun 06, 2013 31.65 31.91 31.54 31.90 1,368,754 +0.15(+0.48%)
Jun 05, 2013 31.94 32.04 31.67 31.75 1,846,127 -0.56(-1.72%)
Jun 04, 2013 32.37 32.45 32.09 32.31 1,593,613 +0.00(+0.00%)
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.