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 30, 2010 50.63 50.99 50.06 50.63 2,506,333 +0.41(+0.82%)
Jul 29, 2010 50.99 51.38 49.85 50.22 1,057 +0.30(+0.60%)
Jul 28, 2010 50.01 50.22 49.72 49.92 3,034,619 +0.00(+0.00%)
Jul 27, 2010 50.27 50.38 49.55 49.92 9,569 +0.18(+0.36%)
Jul 26, 2010 49.14 49.74 48.92 49.74 2,361,640 +0.42(+0.85%)
Jul 23, 2010 48.65 49.41 48.44 49.32 2,943,816 +0.39(+0.80%)
Jul 22, 2010 48.36 49.21 48.32 48.93 19,619 +1.45(+3.05%)
Jul 21, 2010 48.55 48.61 47.14 47.48 5,944,034 -1.67(-3.40%)
Jul 20, 2010 47.88 49.23 47.86 49.15 17,802 +0.01(+0.02%)
Jul 19, 2010 49.37 49.60 48.69 49.14 2,199,214 +0.15(+0.31%)
Jul 16, 2010 48.99 50.21 48.86 48.99 2,561,543 -0.85(-1.71%)
Jul 15, 2010 50.50 50.53 49.53 49.84 4,590,569 +0.23(+0.46%)
Jul 14, 2010 49.21 49.90 49.10 49.61 75,961 +0.14(+0.28%)
Jul 13, 2010 49.37 49.77 49.20 49.47 17,375 +1.14(+2.36%)
Jul 12, 2010 48.18 48.73 48.06 48.33 2,150,512 -0.45(-0.92%)
Jul 09, 2010 48.78 48.84 48.28 48.78 3,102,033 +0.20(+0.41%)
Jul 08, 2010 48.49 48.64 47.91 48.58 3,757,021 +1.12(+2.36%)
Jul 07, 2010 46.13 47.50 46.09 47.46 2,394,808 +1.53(+3.33%)
Jul 06, 2010 46.31 46.85 45.56 45.93 1,731 +0.43(+0.95%)
Jul 02, 2010 45.50 46.02 45.12 45.50 3,704,277 +0.48(+1.07%)
Jul 01, 2010 45.02 45.19 44.43 45.02 200 +0.38(+0.85%)
Jun 30, 2010 44.98 45.51 44.60 44.64 4,666 -0.04(-0.09%)
Jun 29, 2010 45.35 45.36 44.45 44.68 69,638 -2.29(-4.88%)
Jun 25, 2010 46.97 47.26 46.33 46.97 4,038,910 -0.27(-0.57%)
Jun 24, 2010 47.95 47.99 46.93 47.24 4,438 -1.13(-2.34%)
Jun 23, 2010 48.37 48.68 47.74 48.37 4,259,794 -0.05(-0.10%)
Jun 22, 2010 49.31 50.16 48.22 48.42 18,071 -1.27(-2.56%)
Jun 21, 2010 50.69 50.80 49.44 49.69 2,889,114 -0.13(-0.26%)
Jun 18, 2010 49.82 49.96 49.28 49.82 4,035,165 -0.33(-0.66%)
Jun 17, 2010 50.58 50.61 49.64 50.15 3,980,149 +0.20(+0.40%)
Jun 16, 2010 49.61 50.20 49.38 49.95 6,126,108 +0.34(+0.69%)
Jun 15, 2010 48.99 49.64 48.74 49.61 23,905 +1.78(+3.72%)
Jun 14, 2010 48.33 48.90 47.80 47.83 4,098,231 +0.72(+1.53%)
Jun 11, 2010 46.19 47.15 46.11 47.11 3,098,649 +0.40(+0.86%)
Jun 10, 2010 45.86 46.74 45.82 46.71 7,517 +1.85(+4.12%)
Jun 09, 2010 45.50 46.09 44.72 44.86 5,823,174 -0.70(-1.54%)
Jun 08, 2010 44.70 45.61 44.26 45.56 8,687 +0.66(+1.47%)
Jun 07, 2010 45.26 45.95 44.90 44.90 5,887,324 -0.35(-0.77%)
Jun 04, 2010 45.25 46.60 45.01 45.25 8,223,457 -2.83(-5.89%)
Jun 03, 2010 47.91 48.18 47.34 48.08 5,805,877 +0.90(+1.91%)
Jun 02, 2010 45.61 47.20 45.24 47.18 22,099 +1.51(+3.31%)
Jun 01, 2010 45.74 47.08 45.60 45.67 200 -0.96(-2.06%)
May 28, 2010 46.63 47.45 46.47 46.63 4,657,181 -1.21(-2.53%)
May 27, 2010 46.11 47.84 45.88 47.84 5,909,655 +3.63(+8.21%)
May 26, 2010 45.30 45.73 44.14 44.21 600 -1.24(-2.73%)
May 25, 2010 43.32 45.50 43.07 45.45 48,343 +0.32(+0.71%)
May 24, 2010 45.44 45.73 45.02 45.13 5,463,490 -2.44(-5.13%)
May 21, 2010 46.12 47.69 45.95 47.57 5,499,884 +1.12(+2.41%)
May 20, 2010 46.08 47.40 45.90 46.45 1,000 -1.49(-3.11%)
May 19, 2010 47.61 48.08 46.97 47.94 5,264,777 +0.50(+1.05%)
May 18, 2010 49.13 49.20 47.29 47.44 9,851 -0.71(-1.47%)
May 17, 2010 47.99 48.33 47.00 48.15 8,036,077 +0.04(+0.08%)
May 14, 2010 48.11 49.26 47.27 48.11 11,057,844 -2.03(-4.05%)
May 13, 2010 49.99 50.92 49.81 50.14 6,387,636 -0.84(-1.65%)
May 12, 2010 50.54 51.14 50.40 50.98 5,347,135 +0.45(+0.89%)
May 11, 2010 51.16 51.39 50.38 50.53 5,843 -0.93(-1.81%)
May 10, 2010 51.09 51.54 51.03 51.46 6,305,538 +3.75(+7.86%)
May 07, 2010 48.17 48.75 46.25 47.71 10,663,079 +0.34(+0.72%)
May 06, 2010 49.45 50.02 46.24 47.37 10,718,322 -2.94(-5.84%)
May 05, 2010 50.79 51.31 50.31 50.31 6,417,939 -1.55(-2.99%)
May 04, 2010 52.68 52.68 51.27 51.86 200 -2.23(-4.12%)
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.