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 (%)
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%)
Apr 01, 2011 60.94 61.87 60.81 61.75 3,698,643 +0.78(+1.28%)
Mar 31, 2011 61.16 61.47 60.92 60.97 1,992,458 +0.24(+0.40%)
Mar 30, 2011 60.73 60.73 60.73 60.73 1,851,284 +0.39(+0.65%)
Mar 29, 2011 59.76 60.35 59.50 60.34 1,875,790 +0.60(+1.00%)
Mar 28, 2011 60.00 60.30 59.70 59.74 1,696,531 -0.19(-0.32%)
Mar 25, 2011 60.07 60.35 59.67 59.93 2,713,494 -0.48(-0.79%)
Mar 24, 2011 60.01 60.63 59.84 60.41 2,844,955 +1.07(+1.80%)
Mar 23, 2011 59.21 59.54 58.91 59.34 1,914,662 +0.16(+0.27%)
Mar 22, 2011 59.60 59.62 58.83 59.18 2,234,394 +0.07(+0.12%)
Mar 21, 2011 58.63 59.28 58.62 59.11 3,565,924 +1.53(+2.66%)
Mar 18, 2011 58.78 58.81 57.45 57.58 4,556,800 +0.56(+0.98%)
Mar 17, 2011 56.99 57.37 56.59 57.02 3,971,048 +2.01(+3.65%)
Mar 16, 2011 56.33 56.89 54.39 55.01 7,592,037 -1.96(-3.44%)
Mar 15, 2011 56.69 57.21 56.48 56.97 4,987,545 -1.56(-2.67%)
Mar 14, 2011 58.23 58.57 57.73 58.53 3,259,182 -0.30(-0.51%)
Mar 11, 2011 58.17 59.05 58.17 58.83 2,888,690 +0.34(+0.58%)
Mar 10, 2011 58.73 58.97 58.39 58.49 3,392,286 -1.62(-2.70%)
Mar 09, 2011 60.12 60.35 59.82 60.11 2,990,166 -0.45(-0.74%)
Mar 08, 2011 60.20 60.78 59.87 60.56 3,028,724 -0.23(-0.38%)
Mar 07, 2011 62.13 62.31 60.71 60.79 3,597,095 -0.80(-1.30%)
Mar 04, 2011 62.05 62.19 61.20 61.59 3,387,045 +0.12(+0.20%)
Mar 03, 2011 61.27 61.55 60.86 61.47 3,054,149 +1.40(+2.33%)
Mar 02, 2011 59.92 60.38 59.77 60.07 2,971,281 +0.52(+0.87%)
Mar 01, 2011 60.95 61.03 59.43 59.55 3,696,936 -1.75(-2.85%)
Feb 28, 2011 61.14 61.44 60.92 61.30 2,654,808 +1.02(+1.69%)
Feb 25, 2011 60.26 60.65 60.05 60.28 4,229,356 +0.48(+0.80%)
Feb 24, 2011 60.34 60.56 59.54 59.80 6,500,585 +0.63(+1.06%)
Feb 23, 2011 58.85 59.56 58.78 59.17 5,673,643 +0.88(+1.51%)
Feb 22, 2011 58.45 59.45 58.05 58.29 4,900,276 -1.45(-2.43%)
Feb 18, 2011 59.47 59.84 59.36 59.74 2,488,169 +0.28(+0.47%)
Feb 17, 2011 58.72 59.53 58.63 59.46 2,454,437 +0.41(+0.69%)
Feb 16, 2011 58.47 59.16 58.46 59.05 3,063,348 +0.34(+0.58%)
Feb 15, 2011 58.65 59.02 58.28 58.71 2,848,094 -0.09(-0.15%)
Feb 14, 2011 58.22 58.85 58.10 58.80 2,913,816 -0.02(-0.03%)
Feb 11, 2011 58.30 59.33 58.28 58.82 3,035,334 -0.32(-0.54%)
Feb 10, 2011 58.69 59.30 58.41 59.14 2,530,659 -0.03(-0.05%)
Feb 09, 2011 59.42 59.73 58.83 59.17 2,099,214 -0.44(-0.74%)
Feb 08, 2011 59.44 59.74 59.06 59.61 3,264,207 +0.55(+0.93%)
Feb 07, 2011 58.83 59.23 58.78 59.06 2,481,904 -0.19(-0.32%)
Feb 04, 2011 59.46 59.56 58.77 59.25 3,053,883 -0.51(-0.85%)
Feb 03, 2011 59.29 59.78 58.88 59.76 3,117,655 -0.94(-1.55%)
Feb 02, 2011 60.41 60.89 60.41 60.70 2,476,059 -0.33(-0.54%)
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.