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 (%)
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%)
May 03, 2010 54.00 54.68 54.00 54.09 3,892,066 -0.29(-0.53%)
Apr 30, 2010 54.49 54.98 53.80 54.38 3,833,177 -1.36(-2.44%)
Apr 29, 2010 55.48 56.09 55.12 55.74 3,936,976 +1.24(+2.28%)
Apr 28, 2010 55.13 55.23 53.91 54.50 6,542,472 -0.42(-0.76%)
Apr 27, 2010 56.32 57.05 54.80 54.92 100 -2.05(-3.60%)
Apr 26, 2010 57.36 57.53 56.70 56.97 3,780,734 -0.57(-0.99%)
Apr 23, 2010 56.54 57.54 56.30 57.54 1,786,060 +0.50(+0.88%)
Apr 22, 2010 56.60 57.07 56.27 57.04 3,418,075 -0.85(-1.47%)
Apr 21, 2010 58.32 58.46 57.57 57.89 3,685 -1.18(-2.00%)
Apr 20, 2010 58.89 59.20 58.70 59.07 7,504 +0.98(+1.69%)
Apr 19, 2010 57.39 58.10 57.32 58.09 1,262,034 -0.16(-0.27%)
Apr 16, 2010 58.97 59.28 57.67 58.25 2,526,058 -1.16(-1.95%)
Apr 15, 2010 59.63 59.66 59.20 59.41 1,268,786 -0.03(-0.05%)
Apr 14, 2010 59.42 59.63 59.02 59.44 1,446,181 +0.46(+0.78%)
Apr 13, 2010 59.53 59.55 58.72 58.98 2,098,304 -0.53(-0.89%)
Apr 12, 2010 59.57 60.10 59.44 59.51 1,602,041 -0.30(-0.50%)
Apr 09, 2010 58.88 59.85 58.86 59.81 1,655,177 +1.26(+2.15%)
Apr 08, 2010 57.97 58.58 57.72 58.55 2,421,824 +0.31(+0.53%)
Apr 07, 2010 58.94 59.01 58.04 58.24 3,997,600 -1.35(-2.27%)
Apr 06, 2010 59.13 59.75 59.02 59.59 2,117,026 -0.39(-0.65%)
Apr 05, 2010 59.76 60.24 59.60 59.98 1,645,698 +0.63(+1.06%)
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.