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 48.87 49.31 48.69 49.04 3,762,488 +0.97(+2.02%)
Aug 30, 2011 47.98 48.29 47.35 48.07 6,510,528 -0.60(-1.23%)
Aug 29, 2011 48.44 48.75 48.13 48.67 2,567,016 +1.42(+3.01%)
Aug 26, 2011 46.04 47.43 45.43 47.25 5,219,722 +0.47(+1.00%)
Aug 25, 2011 47.66 47.87 46.61 46.78 5,158,864 -1.38(-2.87%)
Aug 24, 2011 47.53 48.42 47.46 48.16 3,561,057 -0.35(-0.72%)
Aug 23, 2011 47.57 48.55 47.16 48.51 4,959,367 +1.79(+3.83%)
Aug 22, 2011 48.53 48.53 46.62 46.72 6,092,266 +0.97(+2.12%)
Aug 19, 2011 45.88 47.12 45.57 45.75 5,916,039 -0.89(-1.91%)
Aug 18, 2011 47.38 47.46 46.03 46.64 6,603,367 -2.15(-4.41%)
Aug 17, 2011 48.94 49.49 48.52 48.79 4,032,363 +0.96(+2.01%)
Aug 16, 2011 47.60 48.63 47.23 47.83 4,401,250 -0.80(-1.65%)
Aug 15, 2011 48.10 48.77 48.07 48.63 3,223,907 +1.43(+3.03%)
Aug 12, 2011 47.01 47.53 46.24 47.20 5,121,479 +0.78(+1.68%)
Aug 11, 2011 43.84 47.00 43.81 46.42 9,012,204 +1.62(+3.62%)
Aug 10, 2011 46.66 46.73 44.75 44.80 13,877,099 -3.30(-6.86%)
Aug 09, 2011 47.97 48.15 45.24 48.10 9,939,795 +2.19(+4.77%)
Aug 08, 2011 47.97 48.61 45.53 45.91 8,805,053 -3.45(-6.99%)
Aug 05, 2011 49.75 50.13 47.36 49.36 10,794,471 +0.36(+0.73%)
Aug 04, 2011 50.56 50.69 48.91 49.00 9,652,479 -3.18(-6.09%)
Aug 03, 2011 52.35 52.38 51.25 52.18 5,817,289 +0.55(+1.07%)
Aug 02, 2011 52.78 53.41 51.58 51.63 6,146,355 -1.54(-2.90%)
Aug 01, 2011 54.33 54.40 52.35 53.17 5,563,455 -0.90(-1.66%)
Jul 29, 2011 53.99 54.79 53.83 54.07 3,275,285 -0.61(-1.12%)
Jul 28, 2011 54.52 55.09 54.42 54.68 2,593,814 -0.59(-1.07%)
Jul 27, 2011 56.22 56.22 55.09 55.27 3,138,418 -1.38(-2.44%)
Jul 26, 2011 56.52 56.92 56.20 56.65 3,518,706 +0.24(+0.43%)
Jul 25, 2011 56.77 56.85 56.25 56.41 2,488,420 -0.40(-0.70%)
Jul 22, 2011 56.70 56.92 56.15 56.81 3,884,518 +0.71(+1.27%)
Jul 21, 2011 55.93 56.39 55.57 56.10 3,697,916 +1.43(+2.62%)
Jul 20, 2011 54.90 54.92 54.49 54.67 2,172,975 +0.26(+0.48%)
Jul 19, 2011 54.30 54.70 54.11 54.41 2,749,241 +0.49(+0.91%)
Jul 18, 2011 53.88 54.04 53.35 53.92 3,268,932 -0.27(-0.50%)
Jul 15, 2011 54.30 54.67 53.96 54.19 6,279,847 -0.20(-0.37%)
Jul 14, 2011 55.05 55.23 54.25 54.39 4,341,325 -0.11(-0.20%)
Jul 13, 2011 54.31 55.31 54.14 54.50 4,302,240 +0.39(+0.72%)
Jul 12, 2011 54.25 54.86 54.07 54.11 5,977,242 -0.86(-1.56%)
Jul 11, 2011 55.26 55.48 54.72 54.97 5,961,572 -2.28(-3.98%)
Jul 08, 2011 57.46 57.66 56.78 57.25 2,938,532 -0.72(-1.24%)
Jul 07, 2011 57.86 58.09 57.73 57.97 3,600,135 +0.87(+1.52%)
Jul 06, 2011 57.10 57.25 56.57 57.10 2,635,568 -0.11(-0.19%)
Jul 05, 2011 57.59 57.80 57.09 57.21 3,395,500 -0.97(-1.67%)
Jul 01, 2011 57.57 58.25 57.26 58.18 3,741,266 +0.34(+0.59%)
Jun 30, 2011 56.86 57.90 56.71 57.84 4,325,724 +1.28(+2.26%)
Jun 29, 2011 56.13 56.69 55.84 56.56 3,706,894 +1.20(+2.17%)
Jun 28, 2011 55.05 55.72 54.93 55.36 2,140,127 +0.89(+1.63%)
Jun 27, 2011 53.98 54.75 53.92 54.47 2,404,245 +0.65(+1.21%)
Jun 24, 2011 54.57 54.66 53.67 53.82 2,997,314 -0.88(-1.61%)
Jun 23, 2011 53.70 54.70 53.21 54.70 4,123,281 -0.48(-0.87%)
Jun 22, 2011 55.63 55.99 55.14 55.18 2,399,889 -0.70(-1.25%)
Jun 21, 2011 55.51 56.05 55.40 55.88 3,935,238 +1.46(+2.68%)
Jun 20, 2011 54.29 54.54 54.26 54.42 2,735,657 +0.06(+0.11%)
Jun 17, 2011 55.06 55.06 54.06 54.36 3,868,875 +0.54(+1.00%)
Jun 16, 2011 53.33 54.05 53.05 53.82 4,686,116 +0.51(+0.96%)
Jun 15, 2011 53.96 54.27 53.04 53.31 5,091,877 -2.09(-3.77%)
Jun 14, 2011 55.15 55.83 55.14 55.40 2,797,174 +1.03(+1.89%)
Jun 13, 2011 54.60 54.83 53.86 54.37 2,958,639 -0.10(-0.18%)
Jun 10, 2011 55.51 55.55 54.27 54.47 4,065,271 -1.62(-2.89%)
Jun 09, 2011 55.47 56.34 55.39 56.09 2,880,740 +0.61(+1.10%)
Jun 08, 2011 55.84 56.17 55.24 55.48 3,828,916 -0.32(-0.57%)
Jun 07, 2011 56.22 56.50 55.75 55.80 3,413,000 +0.66(+1.20%)
Jun 06, 2011 55.97 56.11 55.14 55.14 2,873,986 -0.69(-1.24%)
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.