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 (%)
Feb 28, 2013 31.37 31.68 31.32 31.46 1,442,746 -0.02(-0.06%)
Feb 27, 2013 30.94 31.54 30.90 31.47 2,348,320 +0.57(+1.85%)
Feb 26, 2013 31.02 31.16 30.54 30.90 4,874,697 -0.08(-0.26%)
Feb 25, 2013 32.55 32.61 30.94 30.98 4,017,423 -0.75(-2.38%)
Feb 22, 2013 31.41 31.75 31.27 31.74 2,839,838 +0.61(+1.96%)
Feb 21, 2013 31.14 31.23 30.92 31.13 4,386,890 -0.58(-1.84%)
Feb 20, 2013 32.14 32.18 31.59 31.71 3,249,416 -0.68(-2.10%)
Feb 19, 2013 32.15 32.43 32.07 32.39 4,250,744 +0.96(+3.04%)
Feb 15, 2013 31.52 31.56 31.23 31.44 6,040,138 -0.43(-1.34%)
Feb 14, 2013 31.73 31.98 31.64 31.86 5,860,872 -0.81(-2.46%)
Feb 13, 2013 32.55 32.76 32.47 32.67 1,374,526 +0.35(+1.07%)
Feb 12, 2013 32.22 32.54 32.16 32.32 1,262,456 +0.11(+0.33%)
Feb 11, 2013 32.24 32.26 32.01 32.22 3,008,043 -0.19(-0.60%)
Feb 08, 2013 32.30 32.53 32.24 32.41 2,737,127 -0.12(-0.37%)
Feb 07, 2013 33.08 33.13 32.36 32.53 3,164,287 -0.79(-2.38%)
Feb 06, 2013 33.03 33.32 32.91 33.32 2,360,624 -0.08(-0.23%)
Feb 04, 2013 33.88 34.00 33.19 33.40 2,723,383 -1.14(-3.30%)
Feb 01, 2013 34.51 34.71 34.38 34.54 3,733,670 +0.40(+1.16%)
Jan 31, 2013 34.42 34.57 33.95 34.14 5,316,584 -0.25(-0.71%)
Jan 30, 2013 34.49 34.81 34.39 34.39 3,932,097 +0.20(+0.57%)
Jan 29, 2013 33.76 34.26 33.74 34.19 2,766,785 +0.69(+2.05%)
Jan 28, 2013 33.63 33.64 33.41 33.51 1,766,361 -0.14(-0.43%)
Jan 25, 2013 33.75 33.84 33.56 33.65 1,603,281 +0.34(+1.02%)
Jan 24, 2013 33.14 33.49 33.08 33.31 1,306,788 +0.13(+0.40%)
Jan 23, 2013 32.97 33.18 32.83 33.18 1,373,796 -0.02(-0.06%)
Jan 22, 2013 33.07 33.30 32.96 33.20 1,465,145 +0.06(+0.19%)
Jan 18, 2013 33.20 33.24 32.84 33.14 2,777,041 -0.27(-0.81%)
Jan 17, 2013 33.49 33.50 33.29 33.41 1,249,978 +0.11(+0.32%)
Jan 16, 2013 33.24 33.46 33.19 33.30 1,229,165 -0.16(-0.47%)
Jan 15, 2013 33.20 33.49 33.17 33.46 1,386,631 +0.18(+0.55%)
Jan 14, 2013 33.26 33.34 33.13 33.27 1,760,413 +0.02(+0.06%)
Jan 11, 2013 33.07 33.28 32.90 33.25 1,845,803 +0.31(+0.95%)
Jan 10, 2013 32.91 33.02 32.77 32.94 1,884,613 +0.52(+1.61%)
Jan 09, 2013 32.44 32.62 32.41 32.42 1,307,403 -0.02(-0.06%)
Jan 08, 2013 32.44 32.49 32.27 32.44 1,737,091 -0.07(-0.21%)
Jan 07, 2013 32.22 32.51 32.17 32.51 2,077,525 -0.39(-1.19%)
Jan 04, 2013 32.62 32.91 32.61 32.90 1,401,865 +0.08(+0.25%)
Jan 03, 2013 32.77 33.00 32.69 32.81 1,903,403 -0.25(-0.74%)
Jan 02, 2013 33.18 33.22 32.97 33.06 1,873,437 +0.31(+0.96%)
Dec 31, 2012 32.31 32.86 32.22 32.75 1,770,481 +0.40(+1.24%)
Dec 28, 2012 32.42 32.51 32.23 32.34 1,321,591 -0.61(-1.85%)
Dec 27, 2012 33.19 33.19 32.71 32.95 2,699,685 +0.54(+1.67%)
Dec 26, 2012 32.61 32.61 32.33 32.41 900,968 -0.06(-0.17%)
Dec 24, 2012 32.45 32.51 32.28 32.47 690,809 +0.02(+0.06%)
Dec 21, 2012 32.23 32.55 32.19 32.45 2,725,191 -0.09(-0.27%)
Dec 20, 2012 32.68 32.71 32.32 32.54 4,243,746 -0.02(-0.06%)
Dec 19, 2012 32.86 32.87 32.54 32.56 2,555,366 +0.09(+0.27%)
Dec 18, 2012 32.36 32.55 32.29 32.47 1,947,430 +0.28(+0.86%)
Dec 17, 2012 32.17 32.44 32.17 32.19 2,698,217 +0.21(+0.65%)
Dec 14, 2012 31.81 32.02 31.63 31.98 2,205,234 -0.03(-0.08%)
Dec 13, 2012 32.04 32.18 31.81 32.01 2,340,692 +0.08(+0.26%)
Dec 12, 2012 31.90 32.02 31.79 31.93 2,703,718 +0.60(+1.90%)
Dec 11, 2012 31.38 31.54 31.33 31.33 2,459,833 +0.38(+1.24%)
Dec 10, 2012 30.89 30.97 30.83 30.95 1,550,195 +0.14(+0.44%)
Dec 07, 2012 30.77 30.85 30.54 30.81 2,850,288 -0.37(-1.17%)
Dec 06, 2012 31.16 31.23 30.96 31.18 1,540,367 -0.05(-0.16%)
Dec 05, 2012 31.15 31.31 30.96 31.23 2,791,261 +0.08(+0.26%)
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.