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 30, 2013 35.95 36.03 35.68 35.84 2,499,854 -0.45(-1.25%)
Aug 29, 2013 36.21 36.44 36.16 36.29 2,885,755 -0.58(-1.58%)
Aug 28, 2013 36.88 36.98 36.57 36.88 9,378,588 +0.81(+2.25%)
Aug 27, 2013 36.23 36.54 35.90 36.07 2,331,332 -0.16(-0.45%)
Aug 26, 2013 36.47 36.48 36.09 36.23 2,858,416 -0.16(-0.43%)
Aug 23, 2013 36.16 36.49 36.14 36.38 2,970,898 +0.81(+2.28%)
Aug 22, 2013 35.56 35.68 35.48 35.57 2,397,579 +0.41(+1.16%)
Aug 21, 2013 35.37 35.49 35.04 35.17 1,412,291 -0.14(-0.39%)
Aug 20, 2013 35.46 35.48 35.22 35.30 1,433,864 -0.03(-0.09%)
Aug 19, 2013 35.55 35.62 35.27 35.33 2,418,129 -0.47(-1.30%)
Aug 16, 2013 35.70 35.90 35.65 35.80 4,400,311 +0.36(+1.02%)
Aug 15, 2013 35.07 35.52 34.87 35.44 2,768,690 +0.38(+1.09%)
Aug 14, 2013 35.05 35.24 34.97 35.06 1,729,639 +0.13(+0.37%)
Aug 13, 2013 34.84 34.96 34.78 34.93 2,218,595 +0.21(+0.62%)
Aug 12, 2013 34.72 34.80 34.58 34.71 1,716,601 -0.07(-0.20%)
Aug 09, 2013 34.90 34.99 34.75 34.78 1,161,471 -0.04(-0.11%)
Aug 08, 2013 34.83 34.96 34.67 34.82 1,449,809 +0.16(+0.47%)
Aug 07, 2013 34.48 34.68 34.45 34.66 2,153,277 +0.09(+0.26%)
Aug 06, 2013 34.58 34.61 34.31 34.57 1,201,197 -0.15(-0.43%)
Aug 05, 2013 34.60 34.75 34.50 34.72 1,156,639 -0.11(-0.32%)
Aug 02, 2013 34.76 34.95 34.60 34.83 2,638,485 +0.21(+0.60%)
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.