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 (%)
Jul 29, 2011	30.98	31.44	30.89	31.03	5,707,207	-0.35(-1.12%)
Jul 28, 2011	31.29	31.62	31.23	31.38	4,519,739	-0.34(-1.07%)
Jul 27, 2011	32.26	32.26	31.62	31.72	5,468,715	-0.79(-2.44%)
Jul 26, 2011	32.44	32.67	32.25	32.51	6,131,369	+0.14(+0.43%)
Jul 25, 2011	32.58	32.63	32.28	32.37	4,336,089	-0.23(-0.70%)
Jul 22, 2011	32.54	32.67	32.22	32.60	6,768,799	+0.41(+1.27%)
Jul 21, 2011	32.10	32.36	31.89	32.20	6,443,644	+0.82(+2.62%)
Jul 20, 2011	31.51	31.52	31.27	31.37	3,786,424	+0.15(+0.48%)
Jul 19, 2011	31.16	31.39	31.05	31.23	4,790,571	+0.28(+0.91%)
Jul 18, 2011	30.92	31.01	30.62	30.94	5,696,137	-0.16(-0.50%)
Jul 15, 2011	31.16	31.37	30.97	31.10	10,942,677	-0.11(-0.37%)
Jul 14, 2011	31.59	31.70	31.13	31.21	7,564,789	-0.06(-0.20%)
Jul 13, 2011	31.17	31.74	31.07	31.28	7,496,683	+0.22(+0.72%)
Jul 12, 2011	31.13	31.48	31.03	31.05	10,415,386	-0.49(-1.56%)
Jul 11, 2011	31.71	31.84	31.40	31.55	10,388,081	-1.31(-3.98%)
Jul 08, 2011	32.98	33.09	32.59	32.85	5,120,412	-0.41(-1.24%)
Jul 07, 2011	33.20	33.34	33.13	33.27	6,273,260	+0.50(+1.52%)
Jul 06, 2011	32.77	32.85	32.46	32.77	4,592,495	-0.06(-0.19%)
Jul 05, 2011	33.05	33.17	32.76	32.83	5,916,682	-0.56(-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.