Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	35.46	35.93	35.39	35.86	3,916,843	+0.23(+0.64%)
Jan 30, 2007	35.31	35.70	35.27	35.63	3,896,159	+0.65(+1.87%)
Jan 29, 2007	35.15	35.29	34.92	34.98	2,706,362	-0.25(-0.72%)
Jan 26, 2007	35.51	35.52	35.13	35.23	2,519,827	+0.03(+0.09%)
Jan 25, 2007	35.42	35.59	35.20	35.20	4,586,128	-0.75(-2.10%)
Jan 24, 2007	36.00	36.07	35.67	35.96	2,229,115	-0.03(-0.09%)
Jan 23, 2007	35.40	36.03	35.40	35.99	2,713,383	+0.92(+2.61%)
Jan 22, 2007	35.57	35.57	34.98	35.07	2,689,853	-0.57(-1.61%)
Jan 19, 2007	35.08	35.68	35.08	35.65	2,645,259	+0.57(+1.62%)
Jan 18, 2007	35.61	35.62	34.94	35.08	2,483,963	-0.21(-0.60%)
Jan 17, 2007	34.85	35.32	34.85	35.29	2,796,878	+0.16(+0.45%)
Jan 16, 2007	35.44	35.59	35.11	35.13	2,470,679	-0.65(-1.83%)
Jan 12, 2007	35.36	35.83	35.34	35.78	2,805,606	+0.66(+1.88%)
Jan 11, 2007	35.09	35.47	35.03	35.12	4,408,133	+0.25(+0.73%)
Jan 10, 2007	35.04	35.22	34.85	34.87	2,975,442	-0.79(-2.22%)
Jan 09, 2007	35.53	35.90	35.39	35.66	3,916,653	-0.58(-1.61%)
Jan 08, 2007	36.39	36.51	35.98	36.25	2,800,103	-0.11(-0.29%)
Jan 05, 2007	36.26	36.51	36.05	36.35	2,890,809	-0.18(-0.49%)
Jan 04, 2007	36.85	36.95	36.53	36.53	3,270,140	-0.87(-2.32%)

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.