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 (%)
Dec 31, 2010 29.77 29.98 29.70 29.84 3,088,929 +0.06(+0.19%)
Dec 30, 2010 29.75 29.90 29.58 29.79 3,346,719 -0.16(-0.54%)
Dec 29, 2010 29.80 30.03 29.73 29.95 4,028,591 +0.48(+1.63%)
Dec 28, 2010 29.62 29.62 29.31 29.47 3,274,570 -0.02(-0.08%)
Dec 27, 2010 29.27 29.57 29.24 29.49 3,907,618 -0.23(-0.77%)
Dec 23, 2010 29.45 29.74 29.44 29.72 3,561,570 +0.03(+0.09%)
Dec 22, 2010 29.57 29.72 29.55 29.69 3,526,134 -0.01(-0.04%)
Dec 21, 2010 29.80 29.89 29.67 29.70 3,965,274 +0.30(+1.02%)
Dec 20, 2010 29.66 29.68 29.27 29.40 5,056,460 -0.03(-0.09%)
Dec 17, 2010 29.54 29.56 29.19 29.43 4,446,776 -0.12(-0.40%)
Dec 16, 2010 29.47 29.57 29.27 29.55 3,764,401 +0.11(+0.36%)
Dec 15, 2010 29.72 29.85 29.37 29.44 4,006,089 -0.57(-1.91%)
Dec 14, 2010 30.00 30.11 29.81 30.01 5,632,306 +0.33(+1.13%)
Dec 13, 2010 29.70 29.85 29.63 29.68 5,055,602 +0.56(+1.92%)
Dec 10, 2010 29.00 29.13 28.79 29.12 4,663,998 -0.01(-0.02%)
Dec 09, 2010 29.04 29.13 28.81 29.13 6,338,930 +0.15(+0.52%)
Dec 08, 2010 28.93 29.18 28.77 28.98 6,010,709 +0.12(+0.41%)
Dec 07, 2010 29.31 29.33 28.84 28.86 9,904,123 +0.11(+0.39%)
Dec 06, 2010 28.59 28.80 28.50 28.75 6,382,862 +0.10(+0.35%)
Dec 03, 2010 28.40 28.65 28.35 28.65 6,136,059 +0.54(+1.91%)
Dec 02, 2010 27.36 28.17 27.36 28.11 7,779,930 +0.45(+1.63%)
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.