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 (%)
Nov 30, 2012 50.40 50.55 49.98 50.16 1,603,797 +0.11(+0.22%)
Nov 29, 2012 49.94 50.23 49.69 50.05 1,453,453 +0.37(+0.74%)
Nov 28, 2012 48.89 49.71 48.78 49.68 1,451,700 +0.61(+1.24%)
Nov 27, 2012 49.20 49.35 48.94 49.07 2,383,213 -0.85(-1.70%)
Nov 26, 2012 49.57 50.00 49.49 49.92 1,053,673 -0.06(-0.12%)
Nov 23, 2012 49.65 50.03 49.62 49.98 968,946 +0.84(+1.71%)
Nov 21, 2012 48.97 49.21 48.83 49.14 1,017,742 +0.25(+0.51%)
Nov 20, 2012 48.45 49.02 48.39 48.89 1,767,797 -0.05(-0.10%)
Nov 19, 2012 48.12 49.08 48.08 48.94 2,608,967 +1.51(+3.18%)
Nov 16, 2012 47.56 47.63 46.99 47.43 3,412,940 -0.13(-0.27%)
Nov 15, 2012 47.89 48.23 47.41 47.56 2,824,972 +0.05(+0.11%)
Nov 14, 2012 48.07 48.17 47.43 47.51 1,627,063 -0.14(-0.29%)
Nov 13, 2012 47.50 48.33 47.42 47.65 2,633,739 -0.45(-0.94%)
Nov 12, 2012 48.19 48.27 47.95 48.10 2,006,595 -0.05(-0.10%)
Nov 09, 2012 47.93 48.53 47.82 48.15 1,514,846 +0.27(+0.56%)
Nov 08, 2012 48.20 48.50 47.78 47.88 2,631,966 -0.87(-1.78%)
Nov 07, 2012 48.55 48.84 48.27 48.75 3,905,175 -1.44(-2.87%)
Nov 06, 2012 49.74 50.26 49.67 50.19 1,713,376 +0.21(+0.42%)
Nov 05, 2012 49.84 50.08 49.67 49.98 1,640,678 -0.44(-0.87%)
Nov 02, 2012 51.00 51.03 50.32 50.42 1,140,045 -0.32(-0.63%)
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.