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 (%)
Sep 30, 2011 44.33 44.79 43.87 43.87 5,427,008 -1.12(-2.49%)
Sep 29, 2011 45.13 45.27 44.11 44.99 5,841,009 +1.32(+3.02%)
Sep 28, 2011 44.28 45.12 43.59 43.67 9,064,316 -0.33(-0.75%)
Sep 27, 2011 44.38 44.89 43.76 44.00 6,993,898 +0.91(+2.11%)
Sep 26, 2011 42.43 43.11 41.41 43.09 6,982,389 +1.65(+3.98%)
Sep 23, 2011 40.05 41.82 40.00 41.44 9,557,940 +0.17(+0.41%)
Sep 22, 2011 41.23 41.62 40.50 41.27 11,807,559 -1.87(-4.33%)
Sep 21, 2011 44.51 44.59 43.13 43.14 6,374,868 -0.93(-2.11%)
Sep 20, 2011 44.13 44.90 43.71 44.07 6,131,904 -0.27(-0.61%)
Sep 19, 2011 43.71 44.59 43.41 44.34 4,285,622 -0.94(-2.08%)
Sep 16, 2011 45.47 45.68 44.59 45.28 4,093,865 -0.29(-0.64%)
Sep 15, 2011 45.75 45.83 45.12 45.57 4,825,757 +1.03(+2.31%)
Sep 14, 2011 44.21 44.97 43.18 44.54 6,408,434 -0.13(-0.29%)
Sep 13, 2011 43.95 45.00 43.69 44.67 6,410,874 +0.05(+0.11%)
Sep 12, 2011 43.33 44.67 43.31 44.62 9,874,139 -0.38(-0.84%)
Sep 09, 2011 45.55 45.73 44.46 45.00 9,201,402 -1.47(-3.16%)
Sep 08, 2011 46.73 47.67 46.31 46.47 8,198,244 -0.27(-0.58%)
Sep 07, 2011 45.68 46.82 45.59 46.74 4,863,865 +1.57(+3.48%)
Sep 06, 2011 44.61 45.22 44.14 45.17 9,049,348 -2.24(-4.72%)
Sep 02, 2011 47.36 47.76 47.12 47.41 3,136,353 -1.29(-2.65%)
Sep 01, 2011 49.12 49.79 48.64 48.70 5,044,571 -0.34(-0.69%)
Aug 31, 2011 48.87 49.31 48.69 49.04 3,762,488 +0.97(+2.02%)
Aug 30, 2011 47.98 48.29 47.35 48.07 6,510,528 -0.60(-1.23%)
Aug 29, 2011 48.44 48.75 48.13 48.67 2,567,016 +1.42(+3.01%)
Aug 26, 2011 46.04 47.43 45.43 47.25 5,219,722 +0.47(+1.00%)
Aug 25, 2011 47.66 47.87 46.61 46.78 5,158,864 -1.38(-2.87%)
Aug 24, 2011 47.53 48.42 47.46 48.16 3,561,057 -0.35(-0.72%)
Aug 23, 2011 47.57 48.55 47.16 48.51 4,959,367 +1.79(+3.83%)
Aug 22, 2011 48.53 48.53 46.62 46.72 6,092,266 +0.97(+2.12%)
Aug 19, 2011 45.88 47.12 45.57 45.75 5,916,039 -0.89(-1.91%)
Aug 18, 2011 47.38 47.46 46.03 46.64 6,603,367 -2.15(-4.41%)
Aug 17, 2011 48.94 49.49 48.52 48.79 4,032,363 +0.96(+2.01%)
Aug 16, 2011 47.60 48.63 47.23 47.83 4,401,250 -0.80(-1.65%)
Aug 15, 2011 48.10 48.77 48.07 48.63 3,223,907 +1.43(+3.03%)
Aug 12, 2011 47.01 47.53 46.24 47.20 5,121,479 +0.78(+1.68%)
Aug 11, 2011 43.84 47.00 43.81 46.42 9,012,204 +1.62(+3.62%)
Aug 10, 2011 46.66 46.73 44.75 44.80 13,877,099 -3.30(-6.86%)
Aug 09, 2011 47.97 48.15 45.24 48.10 9,939,795 +2.19(+4.77%)
Aug 08, 2011 47.97 48.61 45.53 45.91 8,805,053 -3.45(-6.99%)
Aug 05, 2011 49.75 50.13 47.36 49.36 10,794,471 +0.36(+0.73%)
Aug 04, 2011 50.56 50.69 48.91 49.00 9,652,479 -3.18(-6.09%)
Aug 03, 2011 52.35 52.38 51.25 52.18 5,817,289 +0.55(+1.07%)
Aug 02, 2011 52.78 53.41 51.58 51.63 6,146,355 -1.54(-2.90%)
Aug 01, 2011 54.33 54.40 52.35 53.17 5,563,455 -0.90(-1.66%)
Jul 29, 2011 53.99 54.79 53.83 54.07 3,275,285 -0.61(-1.12%)
Jul 28, 2011 54.52 55.09 54.42 54.68 2,593,814 -0.59(-1.07%)
Jul 27, 2011 56.22 56.22 55.09 55.27 3,138,418 -1.38(-2.44%)
Jul 26, 2011 56.52 56.92 56.20 56.65 3,518,706 +0.24(+0.43%)
Jul 25, 2011 56.77 56.85 56.25 56.41 2,488,420 -0.40(-0.70%)
Jul 22, 2011 56.70 56.92 56.15 56.81 3,884,518 +0.71(+1.27%)
Jul 21, 2011 55.93 56.39 55.57 56.10 3,697,916 +1.43(+2.62%)
Jul 20, 2011 54.90 54.92 54.49 54.67 2,172,975 +0.26(+0.48%)
Jul 19, 2011 54.30 54.70 54.11 54.41 2,749,241 +0.49(+0.91%)
Jul 18, 2011 53.88 54.04 53.35 53.92 3,268,932 -0.27(-0.50%)
Jul 15, 2011 54.30 54.67 53.96 54.19 6,279,847 -0.20(-0.37%)
Jul 14, 2011 55.05 55.23 54.25 54.39 4,341,325 -0.11(-0.20%)
Jul 13, 2011 54.31 55.31 54.14 54.50 4,302,240 +0.39(+0.72%)
Jul 12, 2011 54.25 54.86 54.07 54.11 5,977,242 -0.86(-1.56%)
Jul 11, 2011 55.26 55.48 54.72 54.97 5,961,572 -2.28(-3.98%)
Jul 08, 2011 57.46 57.66 56.78 57.25 2,938,532 -0.72(-1.24%)
Jul 07, 2011 57.86 58.09 57.73 57.97 3,600,135 +0.87(+1.52%)
Jul 06, 2011 57.10 57.25 56.57 57.10 2,635,568 -0.11(-0.19%)
Jul 05, 2011 57.59 57.80 57.09 57.21 3,395,500 -0.97(-1.67%)
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.