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 29, 2010	31.00	31.17	30.24	30.35	5,348,061	-0.23(-0.74%)
Jan 28, 2010	31.18	31.19	30.30	30.58	5,455,117	-0.87(-2.77%)
Jan 27, 2010	31.36	31.49	31.07	31.44	3,943,791	-0.24(-0.76%)
Jan 26, 2010	31.40	32.01	31.31	31.69	2,957,079	-0.15(-0.48%)
Jan 25, 2010	32.02	32.10	31.73	31.84	2,358,476	+0.15(+0.48%)
Jan 22, 2010	32.15	32.32	31.68	31.69	3,642,956	-0.62(-1.91%)
Jan 21, 2010	33.42	33.54	32.22	32.30	4,956,053	-0.90(-2.70%)
Jan 20, 2010	33.29	33.38	32.84	33.20	3,621,735	-1.00(-2.93%)
Jan 19, 2010	33.55	34.23	33.55	34.20	2,674,347	+0.79(+2.35%)
Jan 15, 2010	33.79	33.42	33.42	33.42	4,339,819	-0.89(-2.60%)
Jan 14, 2010	34.15	34.40	34.11	34.31	2,342,346	-0.34(-0.99%)
Jan 13, 2010	34.73	34.78	34.26	34.65	2,683,613	-0.17(-0.48%)
Jan 12, 2010	34.68	35.03	34.62	34.82	1,758,826	-0.62(-1.75%)
Jan 11, 2010	35.54	35.58	35.31	35.44	2,363,734	+0.52(+1.49%)
Jan 08, 2010	34.59	34.92	34.49	34.92	2,437,819	+0.21(+0.61%)
Jan 07, 2010	34.62	34.75	34.43	34.71	2,039,618	-0.08(-0.23%)
Jan 06, 2010	34.62	34.95	34.60	34.79	2,962,187	-0.01(-0.03%)
Jan 05, 2010	34.79	34.94	34.58	34.80	2,465,763	+0.08(+0.23%)

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.