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 (%)
Aug 31, 2011 28.05 28.30 27.94 28.14 6,556,161 +0.56(+2.02%)
Aug 30, 2011 27.54 27.71 27.17 27.59 11,344,640 -0.34(-1.23%)
Aug 29, 2011 27.80 27.98 27.62 27.93 4,473,043 +0.81(+3.01%)
Aug 26, 2011 26.42 27.22 26.07 27.12 9,095,402 +0.27(+1.00%)
Aug 25, 2011 27.35 27.47 26.75 26.85 8,989,356 -0.79(-2.87%)
Aug 24, 2011 27.28 27.79 27.24 27.64 6,205,166 -0.20(-0.72%)
Aug 23, 2011 27.30 27.86 27.06 27.84 8,641,732 +1.03(+3.83%)
Aug 22, 2011 27.85 27.85 26.76 26.81 10,615,816 +0.56(+2.12%)
Aug 19, 2011 26.33 27.04 26.15 26.26 10,308,739 -0.51(-1.91%)
Aug 18, 2011 27.19 27.24 26.42 26.77 11,506,413 -1.23(-4.41%)
Aug 17, 2011 28.09 28.40 27.85 28.00 7,026,420 +0.55(+2.01%)
Aug 16, 2011 27.32 27.91 27.10 27.45 7,669,209 -0.46(-1.65%)
Aug 15, 2011 27.60 27.99 27.59 27.91 5,617,680 +0.82(+3.03%)
Aug 12, 2011 26.98 27.28 26.54 27.09 8,924,213 +0.45(+1.68%)
Aug 11, 2011 25.16 26.97 25.14 26.64 15,703,828 +0.93(+3.62%)
Aug 10, 2011 26.78 26.82 25.68 25.71 24,180,942 -1.89(-6.86%)
Aug 09, 2011 27.53 27.63 25.96 27.60 17,320,162 +1.26(+4.77%)
Aug 08, 2011 27.53 27.90 26.13 26.35 15,342,866 -1.98(-6.99%)
Aug 05, 2011 28.55 28.77 27.18 28.33 18,809,440 +0.21(+0.73%)
Aug 04, 2011 29.02 29.09 28.07 28.12 16,819,512 -1.82(-6.09%)
Aug 03, 2011 30.04 30.06 29.41 29.95 10,136,667 +0.32(+1.07%)
Aug 02, 2011 30.29 30.65 29.60 29.63 10,710,066 -0.88(-2.90%)
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.