Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.