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 (%)
May 24, 2011 32.11 32.27 31.79 31.93 7,020,487 -0.04(-0.13%)
May 23, 2011 31.91 32.07 31.76 31.97 6,392,221 -0.59(-1.80%)
May 20, 2011 33.03 33.03 32.46 32.55 6,744,932 -0.50(-1.53%)
May 19, 2011 32.97 33.12 32.74 33.06 6,148,293 +0.60(+1.84%)
May 18, 2011 32.36 32.60 32.22 32.46 7,527,771 +0.06(+0.18%)
May 17, 2011 31.87 32.43 31.81 32.40 10,019,676 +0.47(+1.49%)
May 16, 2011 31.81 32.30 31.72 31.93 5,140,159 -0.13(-0.40%)
May 13, 2011 32.53 32.60 31.75 32.06 9,092,862 -0.61(-1.86%)
May 12, 2011 32.39 32.85 32.12 32.66 8,999,820 -0.22(-0.66%)
May 11, 2011 33.22 33.23 32.68 32.88 9,360,376 -0.81(-2.40%)
May 10, 2011 33.51 33.81 33.36 33.69 4,732,867 +0.45(+1.36%)
May 09, 2011 32.87 33.35 32.67 33.24 6,646,014 +0.30(+0.90%)
May 06, 2011 33.68 33.95 32.70 32.94 10,188,609 -0.34(-1.02%)
May 05, 2011 33.85 33.93 33.02 33.28 8,654,616 -1.34(-3.87%)
May 04, 2011 35.21 34.99 34.45 34.62 6,416,932 -0.59(-1.68%)
May 03, 2011 35.35 35.52 34.95 35.21 5,146,177 -0.46(-1.30%)
May 02, 2011 35.64 35.71 35.57 35.68 5,218,375 -0.16(-0.45%)
Apr 29, 2011 35.69 35.96 35.63 35.84 3,965,091 +0.24(+0.67%)
Apr 28, 2011 35.43 35.64 35.35 35.60 5,323,203 +0.27(+0.77%)
Apr 27, 2011 34.97 35.40 34.67 35.33 7,425,745 +1.01(+2.94%)
Apr 26, 2011 34.24 34.41 34.09 34.32 5,691,030 +0.11(+0.33%)
Apr 25, 2011 34.15 34.29 33.93 34.20 3,462,413 +0.11(+0.33%)
Apr 21, 2011 34.29 34.29 34.05 34.09 4,407,880 +0.26(+0.76%)
Apr 20, 2011 33.79 33.96 33.72 33.84 5,767,118 +1.24(+3.80%)
Apr 19, 2011 32.48 32.64 32.36 32.60 4,172,815 +0.18(+0.57%)
Apr 18, 2011 32.34 32.55 31.91 32.41 9,587,894 -1.29(-3.82%)
Apr 15, 2011 33.39 33.83 33.29 33.70 5,137,503 -0.04(-0.13%)
Apr 14, 2011 33.36 33.83 33.30 33.75 4,274,334 -0.02(-0.05%)
Apr 13, 2011 34.16 34.20 33.65 33.76 3,959,699 -0.15(-0.44%)
Apr 12, 2011 34.16 34.19 33.67 33.91 5,480,704 -0.59(-1.71%)
Apr 11, 2011 34.73 34.86 34.43 34.51 3,211,545 -0.19(-0.55%)
Apr 08, 2011 34.72 34.80 34.54 34.70 6,861,404 +0.34(+0.99%)
Apr 07, 2011 34.29 34.49 34.06 34.36 3,140,919 -0.07(-0.19%)
Apr 06, 2011 34.29 34.62 34.25 34.42 4,842,132 -0.11(-0.31%)
Apr 05, 2011 34.34 34.66 34.32 34.53 2,447,444 +0.11(+0.31%)
Apr 04, 2011 34.47 34.62 34.30 34.42 4,982,252 -0.03(-0.10%)
Apr 01, 2011 34.00 34.52 33.93 34.46 6,628,563 +0.44(+1.28%)
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%)
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.