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 (%)
Mar 31, 2011 34.13 34.30 33.99 34.02 3,570,805 +0.13(+0.40%)
Mar 30, 2011 33.89 33.89 33.89 33.89 3,317,798 +0.22(+0.65%)
Mar 29, 2011 33.35 33.67 33.20 33.67 3,361,717 +0.33(+1.00%)
Mar 28, 2011 33.48 33.65 33.31 33.33 3,040,456 -0.11(-0.32%)
Mar 25, 2011 33.52 33.67 33.30 33.44 4,863,018 -0.27(-0.79%)
Mar 24, 2011 33.48 33.83 33.39 33.71 5,098,617 +0.60(+1.80%)
Mar 23, 2011 33.04 33.22 32.87 33.11 3,431,382 +0.09(+0.27%)
Mar 22, 2011 33.26 33.27 32.83 33.02 4,004,393 +0.04(+0.12%)
Mar 21, 2011 32.71 33.08 32.71 32.98 6,390,709 +0.85(+2.66%)
Mar 18, 2011 32.80 32.82 32.06 32.13 8,166,519 +0.31(+0.98%)
Mar 17, 2011 31.80 32.01 31.58 31.82 7,116,757 +1.12(+3.65%)
Mar 16, 2011 31.43 31.74 30.35 30.69 13,606,152 -1.09(-3.44%)
Mar 15, 2011 31.63 31.92 31.51 31.79 8,938,483 -0.87(-2.67%)
Mar 14, 2011 32.49 32.68 32.21 32.66 5,840,978 -0.17(-0.51%)
Mar 11, 2011 32.46 32.95 32.46 32.83 5,176,997 +0.19(+0.58%)
Mar 10, 2011 32.77 32.90 32.58 32.64 6,079,522 -0.90(-2.69%)
Mar 09, 2011 33.55 33.67 33.38 33.54 5,358,858 -0.25(-0.74%)
Mar 08, 2011 33.59 33.91 33.41 33.79 5,427,961 -0.13(-0.38%)
Mar 07, 2011 34.67 34.77 33.88 33.92 6,446,573 -0.45(-1.30%)
Mar 04, 2011 34.62 34.70 34.15 34.37 6,070,129 +0.07(+0.20%)
Mar 03, 2011 34.19 34.34 33.96 34.30 5,473,526 +0.78(+2.33%)
Mar 02, 2011 33.43 33.69 33.35 33.52 5,325,013 +0.29(+0.87%)
Mar 01, 2011 34.01 34.05 33.16 33.23 6,625,504 -0.98(-2.85%)
Feb 28, 2011 34.12 34.28 33.99 34.20 4,757,843 +0.57(+1.69%)
Feb 25, 2011 33.62 33.84 33.51 33.64 7,579,686 +0.27(+0.80%)
Feb 24, 2011 33.67 33.79 33.22 33.37 11,650,094 +0.35(+1.06%)
Feb 23, 2011 32.84 33.23 32.80 33.02 10,168,081 +0.49(+1.51%)
Feb 22, 2011 32.61 33.17 32.39 32.52 8,782,083 -0.81(-2.43%)
Feb 18, 2011 33.18 33.39 33.12 33.33 4,459,199 +0.16(+0.47%)
Feb 17, 2011 32.76 33.22 32.71 33.18 4,398,746 +0.23(+0.69%)
Feb 16, 2011 32.63 33.01 32.62 32.95 5,490,012 +0.19(+0.58%)
Feb 15, 2011 32.73 32.93 32.52 32.76 5,104,243 -0.05(-0.15%)
Feb 14, 2011 32.49 32.84 32.42 32.81 5,222,027 -0.01(-0.03%)
Feb 11, 2011 32.53 33.11 32.52 32.82 5,439,807 -0.18(-0.54%)
Feb 10, 2011 32.75 33.09 32.59 33.00 4,535,348 -0.02(-0.05%)
Feb 09, 2011 33.16 33.33 32.83 33.02 3,762,129 -0.25(-0.74%)
Feb 08, 2011 33.17 33.33 32.95 33.26 5,849,984 +0.31(+0.93%)
Feb 07, 2011 32.83 33.05 32.80 32.95 4,447,971 -0.11(-0.32%)
Feb 04, 2011 33.18 33.23 32.79 33.06 5,473,050 -0.28(-0.85%)
Feb 03, 2011 33.08 33.36 32.85 33.35 5,587,339 -0.52(-1.55%)
Feb 02, 2011 33.71 33.98 33.71 33.87 4,437,496 -0.18(-0.54%)
Feb 01, 2011 33.66 34.08 33.57 34.05 10,424,737 +1.26(+3.85%)
Jan 31, 2011 32.59 32.90 32.59 32.79 6,427,275 +0.54(+1.68%)
Jan 28, 2011 32.88 32.93 32.02 32.25 11,572,019 -0.95(-2.86%)
Jan 27, 2011 33.30 33.39 32.97 33.20 5,776,373 +0.28(+0.85%)
Jan 26, 2011 32.94 33.01 32.74 32.92 5,341,923 +0.17(+0.53%)
Jan 25, 2011 32.30 32.75 32.28 32.75 6,388,367 -0.06(-0.17%)
Jan 24, 2011 32.48 32.84 32.48 32.80 5,302,914 +0.42(+1.29%)
Jan 21, 2011 32.37 32.52 32.18 32.39 10,215,599 +0.51(+1.61%)
Jan 20, 2011 31.72 31.89 31.35 31.87 5,933,474 +0.09(+0.30%)
Jan 19, 2011 32.05 32.07 31.67 31.78 4,813,303 -0.08(-0.26%)
Jan 18, 2011 31.72 31.94 31.68 31.86 5,074,109 -0.01(-0.02%)
Jan 14, 2011 31.46 31.87 31.36 31.87 6,239,568 +0.60(+1.93%)
Jan 13, 2011 31.24 31.37 30.94 31.26 9,209,488 +0.57(+1.87%)
Jan 12, 2011 30.32 30.69 30.15 30.69 6,819,826 +0.94(+3.15%)
Jan 11, 2011 29.52 29.79 29.43 29.75 5,087,187 +0.18(+0.60%)
Jan 10, 2011 29.49 29.66 29.36 29.57 5,235,862 -0.30(-1.01%)
Jan 07, 2011 30.11 30.29 29.63 29.87 6,195,703 -0.35(-1.14%)
Jan 06, 2011 30.71 30.71 30.09 30.22 5,982,989 -0.21(-0.70%)
Jan 05, 2011 30.00 30.44 29.98 30.43 6,239,949 -0.20(-0.64%)
Jan 04, 2011 31.15 31.15 30.47 30.63 8,485,472 +0.35(+1.14%)
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.