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 (%)
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%)
Jun 03, 2011 55.40 56.29 55.32 55.83 6,233,825 +0.20(+0.36%)
May 24, 2011 55.95 56.23 55.39 55.63 4,028,958 -0.07(-0.13%)
May 23, 2011 55.61 55.89 55.34 55.70 3,668,405 -1.02(-1.80%)
May 20, 2011 57.56 57.56 56.56 56.72 3,870,821 -0.88(-1.53%)
May 19, 2011 57.45 57.72 57.05 57.60 3,528,418 +1.04(+1.84%)
May 18, 2011 56.39 56.80 56.14 56.56 4,320,081 -1.51(-2.60%)
May 17, 2011 57.12 58.12 57.00 58.07 5,590,835 +0.85(+1.49%)
May 16, 2011 57.00 57.89 56.85 57.22 2,868,135 -0.23(-0.40%)
May 13, 2011 58.30 58.42 56.91 57.45 5,073,686 -1.09(-1.86%)
May 12, 2011 58.05 58.88 57.57 58.54 5,021,770 -0.39(-0.66%)
May 11, 2011 59.54 59.56 58.57 58.93 5,222,955 -1.45(-2.40%)
May 10, 2011 60.05 60.59 59.78 60.38 2,640,872 +0.81(+1.36%)
May 09, 2011 58.91 59.77 58.55 59.57 3,708,380 +0.53(+0.90%)
May 06, 2011 60.36 60.84 58.60 59.04 5,685,097 -0.61(-1.02%)
May 05, 2011 60.66 60.81 59.18 59.65 4,829,151 -2.40(-3.87%)
May 04, 2011 63.11 62.70 61.74 62.05 3,580,556 -1.06(-1.68%)
May 03, 2011 63.35 63.66 62.64 63.11 2,871,493 -0.83(-1.30%)
May 02, 2011 63.87 63.99 63.74 63.94 2,911,778 -0.29(-0.45%)
Apr 29, 2011 63.97 64.44 63.86 64.23 2,212,464 +0.43(+0.67%)
Apr 28, 2011 63.50 63.88 63.36 63.80 2,970,271 +0.49(+0.77%)
Apr 27, 2011 62.68 63.45 62.13 63.31 4,143,459 +1.81(+2.94%)
Apr 26, 2011 61.36 61.67 61.09 61.50 3,175,513 +0.20(+0.33%)
Apr 25, 2011 61.21 61.46 60.81 61.30 1,931,977 +0.20(+0.33%)
Apr 21, 2011 61.46 61.46 61.03 61.10 2,459,534 +0.46(+0.76%)
Apr 20, 2011 60.56 60.87 60.44 60.64 3,217,969 +2.22(+3.80%)
Apr 19, 2011 58.21 58.50 57.99 58.42 2,328,371 +0.33(+0.57%)
Apr 18, 2011 57.95 58.33 57.19 58.09 5,349,907 -2.31(-3.82%)
Apr 15, 2011 59.84 60.63 59.66 60.40 2,866,653 -0.08(-0.13%)
Apr 14, 2011 59.78 60.63 59.68 60.48 2,385,017 -0.03(-0.05%)
Apr 13, 2011 61.22 61.30 60.31 60.51 2,209,455 -0.27(-0.44%)
Apr 12, 2011 61.22 61.27 60.34 60.78 3,058,154 -1.06(-1.71%)
Apr 11, 2011 62.24 62.47 61.71 61.84 1,791,996 -0.34(-0.55%)
Apr 08, 2011 62.23 62.37 61.90 62.18 3,828,565 +0.61(+0.99%)
Apr 07, 2011 61.46 61.81 61.05 61.57 1,752,588 -0.12(-0.19%)
Apr 06, 2011 61.45 62.05 61.39 61.69 2,701,840 -0.19(-0.31%)
Apr 05, 2011 61.55 62.12 61.51 61.88 1,365,639 +0.19(+0.31%)
Apr 04, 2011 61.77 62.05 61.48 61.69 2,780,025 -0.06(-0.10%)
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.