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 (%)
Nov 30, 2009 62.17 62.70 61.61 62.19 1,376,608 -0.50(-0.80%)
Nov 27, 2009 61.54 63.35 61.50 62.69 1,087,584 -1.74(-2.70%)
Nov 25, 2009 64.18 64.50 63.66 64.43 1,188,437 +0.49(+0.77%)
Nov 24, 2009 63.65 64.05 63.00 63.94 1,536,711 +0.51(+0.80%)
Nov 23, 2009 63.59 64.21 63.31 63.43 2,059,333 +1.52(+2.46%)
Nov 20, 2009 62.79 62.01 61.48 61.91 1,285,783 -0.88(-1.40%)
Nov 19, 2009 63.04 63.07 62.25 62.79 1,437,967 -0.74(-1.16%)
Nov 18, 2009 64.18 64.22 63.27 63.53 1,763,292 +0.01(+0.02%)
Nov 17, 2009 63.42 63.70 62.96 63.52 1,462,398 -0.23(-0.36%)
Nov 16, 2009 63.53 64.28 63.44 63.75 2,330,857 +0.95(+1.51%)
Nov 13, 2009 62.34 63.00 61.95 62.80 3,495,406 +0.92(+1.49%)
Nov 12, 2009 62.99 63.25 61.58 61.88 1,551,769 -1.06(-1.68%)
Nov 11, 2009 63.26 63.62 62.66 62.94 2,399,549 +0.26(+0.41%)
Nov 10, 2009 62.25 62.90 62.07 62.68 1,440,398 +0.21(+0.34%)
Nov 09, 2009 62.37 62.76 62.35 62.47 2,258,877 +0.07(+0.11%)
Nov 06, 2009 61.70 62.82 61.60 62.40 2,069,435 -0.17(-0.27%)
Nov 05, 2009 62.16 63.10 61.96 62.57 2,604,476 +1.06(+1.72%)
Nov 04, 2009 61.26 62.20 61.02 61.51 2,362,388 +0.71(+1.17%)
Nov 03, 2009 59.48 60.95 59.37 60.80 2,465,870 +0.40(+0.66%)
Nov 02, 2009 60.52 61.66 59.69 60.40 2,645,470 +0.33(+0.55%)
Oct 30, 2009 61.59 61.80 59.50 60.07 3,766,979 -2.41(-3.86%)
Oct 29, 2009 61.81 62.55 61.81 62.48 2,560,365 +1.31(+2.14%)
Oct 28, 2009 62.65 62.80 60.97 61.17 3,436,639 -1.33(-2.13%)
Oct 27, 2009 63.34 63.73 62.40 62.50 3,482,414 +0.41(+0.66%)
Oct 26, 2009 63.98 64.53 61.88 62.09 2,999,787 -1.34(-2.11%)
Oct 23, 2009 63.71 63.80 63.13 63.43 2,145,252 -0.56(-0.88%)
Oct 22, 2009 63.54 64.25 62.94 63.99 3,185,583 +0.27(+0.42%)
Oct 21, 2009 63.13 64.65 63.08 63.72 2,883,345 +0.17(+0.27%)
Oct 20, 2009 63.05 63.73 63.02 63.55 1,682,855 -0.24(-0.38%)
Oct 19, 2009 63.74 64.02 63.47 63.79 1,682,737 +0.62(+0.98%)
Oct 16, 2009 62.98 63.35 62.47 63.17 2,038,306 +0.18(+0.29%)
Oct 15, 2009 62.28 63.11 62.27 62.99 1,949,804 +0.29(+0.46%)
Oct 14, 2009 62.28 62.70 62.08 62.70 2,254,512 +2.15(+3.55%)
Oct 13, 2009 60.92 60.93 60.08 60.55 1,304,367 +0.22(+0.36%)
Oct 12, 2009 60.80 60.93 60.26 60.33 1,206,145 +0.75(+1.26%)
Oct 09, 2009 59.57 59.78 59.03 59.58 1,674,838 +0.39(+0.66%)
Oct 08, 2009 58.92 59.54 58.65 59.19 1,715,959 +0.49(+0.83%)
Oct 07, 2009 58.60 59.05 58.30 58.70 1,111,256 -0.30(-0.51%)
Oct 06, 2009 58.33 59.56 58.29 59.00 1,761,267 +1.38(+2.40%)
Oct 05, 2009 57.18 57.78 57.06 57.62 2,771,581 +0.41(+0.72%)
Oct 02, 2009 57.15 57.89 57.05 57.21 1,724,028 -0.23(-0.40%)
Oct 01, 2009 58.71 58.80 57.41 57.44 1,797,702 -1.82(-3.07%)
Sep 30, 2009 59.83 59.95 58.60 59.26 2,019,766 +0.12(+0.20%)
Sep 29, 2009 59.27 59.62 59.00 59.14 1,649,698 -0.85(-1.42%)
Sep 28, 2009 58.61 60.14 58.53 59.99 1,340,584 +1.36(+2.32%)
Sep 25, 2009 58.68 59.08 58.15 58.63 2,753,055 -0.18(-0.31%)
Sep 24, 2009 60.74 60.78 58.68 58.81 2,876,235 -2.10(-3.45%)
Sep 23, 2009 61.63 61.98 60.62 60.91 1,822,764 -1.32(-2.12%)
Sep 22, 2009 62.19 62.43 61.78 62.23 1,787,389 +1.00(+1.63%)
Sep 21, 2009 60.62 61.38 60.46 61.23 1,379,540 -0.28(-0.46%)
Sep 18, 2009 61.66 61.67 60.97 61.51 2,049,717 +0.66(+1.08%)
Sep 17, 2009 61.47 61.63 60.63 60.85 3,158,251 +0.22(+0.36%)
Sep 16, 2009 61.41 61.52 60.38 60.63 2,526,110 -0.74(-1.21%)
Sep 15, 2009 61.03 61.48 60.58 61.37 1,520,996 +0.44(+0.72%)
Sep 14, 2009 60.02 61.01 60.02 60.93 1,658,196 +0.22(+0.36%)
Sep 11, 2009 61.00 61.28 60.36 60.71 1,898,524 -0.30(-0.49%)
Sep 10, 2009 60.74 61.22 60.40 61.01 1,549,083 +0.63(+1.04%)
Sep 09, 2009 60.37 60.88 59.94 60.38 2,390,941 +1.38(+2.34%)
Sep 08, 2009 58.84 59.38 58.59 59.00 1,300,752 +1.55(+2.70%)
Sep 04, 2009 56.93 57.80 56.49 57.45 2,123,413 +0.97(+1.72%)
Sep 03, 2009 56.29 56.52 55.69 56.48 1,825,504 +0.27(+0.48%)
Sep 02, 2009 56.13 56.89 55.93 56.21 2,744,177 +0.55(+0.99%)
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.