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 (%)
Oct 31, 2008 27.67 29.90 27.29 29.22 9,397,861 +0.44(+1.52%)
Oct 30, 2008 28.58 28.93 27.40 28.78 12,945,801 -0.01(-0.02%)
Oct 29, 2008 27.70 29.75 27.51 28.78 16,480,647 +2.04(+7.65%)
Oct 28, 2008 25.16 26.74 23.88 26.74 7,627,670 +3.41(+14.62%)
Oct 27, 2008 22.73 24.54 22.45 23.33 13,567,541 -0.82(-3.38%)
Oct 24, 2008 22.59 24.59 22.57 24.15 7,772,844 -1.39(-5.43%)
Oct 23, 2008 24.24 25.71 23.85 25.53 10,560,490 +0.97(+3.97%)
Oct 22, 2008 25.18 25.48 24.00 24.56 6,859,719 -2.26(-8.41%)
Oct 21, 2008 27.04 27.83 26.61 26.81 7,091,396 -1.78(-6.21%)
Oct 20, 2008 27.21 28.60 26.93 28.59 8,649,469 +2.87(+11.17%)
Oct 17, 2008 24.36 27.17 24.34 25.72 0 +0.54(+2.13%)
Oct 16, 2008 24.59 25.23 22.94 25.18 13,461,780 +0.42(+1.70%)
Oct 15, 2008 27.24 27.32 24.63 24.76 8,484,383 -3.56(-12.58%)
Oct 14, 2008 28.93 29.08 27.10 28.32 10,691,732 +1.08(+3.97%)
Oct 13, 2008 25.46 27.60 24.84 27.24 8,314,517 +2.89(+11.88%)
Oct 10, 2008 22.93 25.07 22.49 24.35 16,665,544 -0.89(-3.51%)
Oct 09, 2008 27.52 27.64 24.98 25.23 16,443,114 -2.06(-7.55%)
Oct 08, 2008 27.58 28.38 26.19 27.29 10,864,966 +0.08(+0.29%)
Oct 07, 2008 29.65 29.73 27.16 27.21 11,208,533 -0.81(-2.88%)
Oct 06, 2008 29.11 29.17 26.47 28.02 10,754,046 -1.73(-5.81%)
Oct 03, 2008 29.60 31.28 29.59 29.75 0 -0.01(-0.04%)
Oct 02, 2008 30.82 30.89 29.71 29.76 5,947,368 -2.10(-6.58%)
Oct 01, 2008 31.27 32.09 30.73 31.86 4,103,074 -0.12(-0.38%)
Sep 30, 2008 31.15 32.00 30.91 31.98 6,300,290 +1.23(+4.01%)
Sep 29, 2008 32.39 32.39 30.14 30.74 6,381,124 -3.30(-9.70%)
Sep 26, 2008 33.61 34.09 33.38 34.05 0 -0.38(-1.10%)
Sep 25, 2008 33.64 34.72 33.58 34.43 5,204,808 +0.96(+2.87%)
Sep 24, 2008 34.06 34.09 33.34 33.47 5,422,043 -0.13(-0.39%)
Sep 23, 2008 34.63 35.01 33.45 33.60 5,312,457 -0.95(-2.76%)
Sep 22, 2008 35.21 35.28 34.45 34.55 5,677,140 +0.03(+0.09%)
Sep 19, 2008 32.89 34.63 32.42 34.52 0 +3.18(+10.16%)
Sep 18, 2008 32.41 32.78 30.59 31.34 10,251,934 -0.67(-2.11%)
Sep 17, 2008 31.93 32.96 31.27 32.01 10,219,246 -0.52(-1.59%)
Sep 16, 2008 31.38 32.70 31.26 32.53 8,905,084 +0.42(+1.30%)
Sep 15, 2008 32.30 32.83 31.89 32.11 7,805,929 -2.03(-5.96%)
Sep 12, 2008 33.63 34.25 33.52 34.15 0 +0.74(+2.22%)
Sep 11, 2008 32.78 33.41 32.41 33.41 6,695,077 +0.21(+0.62%)
Sep 10, 2008 33.04 33.42 32.58 33.20 6,939,464 +0.91(+2.82%)
Sep 09, 2008 33.16 33.31 32.28 32.29 5,863,536 -1.50(-4.44%)
Sep 08, 2008 34.26 34.33 33.52 33.79 6,818,680 -0.05(-0.14%)
Sep 05, 2008 33.88 34.01 33.25 33.84 0 -0.51(-1.47%)
Sep 04, 2008 35.31 35.46 34.09 34.34 5,320,220 -1.21(-3.41%)
Sep 03, 2008 35.57 35.69 35.13 35.56 5,636,146 -0.41(-1.13%)
Sep 02, 2008 36.14 36.30 35.94 35.96 6,095,226 -1.92(-5.06%)
Aug 29, 2008 38.16 38.34 37.84 37.88 0 -0.19(-0.51%)
Aug 28, 2008 38.30 38.36 37.81 38.07 2,905,001 -0.05(-0.12%)
Aug 27, 2008 37.81 38.20 37.75 38.12 4,174,022 +0.65(+1.74%)
Aug 26, 2008 37.08 37.69 36.99 37.47 4,966,400 -0.06(-0.15%)
Aug 25, 2008 37.88 37.94 37.27 37.53 2,955,024 -0.44(-1.17%)
Aug 22, 2008 38.17 38.45 37.78 37.97 0 -0.65(-1.68%)
Aug 21, 2008 38.26 38.77 38.20 38.62 4,892,170 +0.18(+0.48%)
Aug 20, 2008 37.97 38.43 37.78 38.43 4,566,865 +0.89(+2.36%)
Aug 19, 2008 36.91 37.66 36.87 37.55 4,400,237 +0.42(+1.12%)
Aug 18, 2008 37.94 37.97 37.09 37.13 4,295,755 +0.19(+0.51%)
Aug 15, 2008 37.09 37.09 36.67 36.94 0 -0.37(-1.00%)
Aug 14, 2008 37.37 37.69 37.03 37.32 3,804,697 -0.58(-1.54%)
Aug 13, 2008 37.43 38.09 37.22 37.90 6,080,238 -0.05(-0.13%)
Aug 12, 2008 37.99 38.23 37.77 37.95 3,462,663 -0.09(-0.25%)
Aug 11, 2008 37.98 38.15 37.62 38.04 2,164,782 +0.12(+0.32%)
Aug 08, 2008 37.50 38.04 37.39 37.92 4,223,297 -0.75(-1.94%)
Aug 07, 2008 39.46 39.54 38.56 38.67 3,901,820 -0.70(-1.78%)
Aug 06, 2008 38.68 39.40 38.64 39.37 3,911,251 +0.58(+1.49%)
Aug 05, 2008 38.61 38.86 38.44 38.79 4,702,170 -0.23(-0.59%)
Aug 04, 2008 40.14 40.21 38.90 39.02 3,735,852 -0.69(-1.73%)
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.