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, 2009 28.90 29.07 28.12 28.58 3,354,291 -0.33(-1.15%)
Jun 29, 2009 28.72 29.11 28.63 28.91 2,508,273 +0.58(+2.05%)
Jun 26, 2009 28.31 28.48 27.91 28.33 3,664,714 +0.09(+0.34%)
Jun 25, 2009 27.62 28.31 27.53 28.24 3,638,440 +0.22(+0.77%)
Jun 24, 2009 28.26 28.60 27.88 28.02 2,806,231 -0.02(-0.07%)
Jun 23, 2009 28.06 28.38 27.71 28.04 3,029,110 +0.51(+1.84%)
Jun 22, 2009 27.85 27.89 27.50 27.53 5,566,212 -1.07(-3.74%)
Jun 19, 2009 28.88 28.89 28.45 28.60 3,761,479 +0.09(+0.33%)
Jun 18, 2009 28.40 28.92 28.27 28.51 3,211,948 -0.03(-0.11%)
Jun 17, 2009 28.48 28.65 28.06 28.54 4,429,380 -0.08(-0.29%)
Jun 16, 2009 29.21 29.43 28.59 28.63 3,687,024 -0.23(-0.79%)
Jun 15, 2009 29.19 29.25 28.46 28.85 5,157,495 -1.30(-4.32%)
Jun 12, 2009 30.06 30.19 29.81 30.15 2,859,867 -0.66(-2.15%)
Jun 11, 2009 30.51 31.23 30.51 30.82 3,292,135 +0.11(+0.36%)
Jun 10, 2009 31.18 31.19 30.27 30.71 4,781,467 +0.01(+0.02%)
Jun 09, 2009 30.61 30.92 30.29 30.70 2,478,268 +0.32(+1.04%)
Jun 08, 2009 30.16 30.54 29.94 30.39 2,941,955 -0.18(-0.60%)
Jun 05, 2009 31.14 31.17 30.40 30.57 3,735,438 -0.33(-1.07%)
Jun 04, 2009 30.79 31.01 30.58 30.90 3,285,359 +0.63(+2.07%)
Jun 03, 2009 30.66 30.72 29.90 30.27 4,672,972 -1.21(-3.85%)
Jun 02, 2009 30.92 31.58 30.82 31.49 4,905,776 +0.15(+0.47%)
Jun 01, 2009 31.25 31.58 31.09 31.34 4,036,423 +0.96(+3.16%)
May 29, 2009 30.53 30.77 29.84 30.38 4,901,436 +0.81(+2.74%)
May 28, 2009 29.52 29.79 28.97 29.57 4,057,000 +0.53(+1.83%)
May 27, 2009 29.44 29.65 28.95 29.04 2,979,393 -0.50(-1.68%)
May 26, 2009 28.32 29.58 28.29 29.53 7,327,659 +0.54(+1.85%)
May 22, 2009 29.33 29.36 28.93 28.99 2,740,414 -0.07(-0.25%)
May 21, 2009 28.93 29.14 28.62 29.07 4,539,064 -0.41(-1.39%)
May 20, 2009 29.59 30.05 29.39 29.48 4,412,465 +0.35(+1.21%)
May 19, 2009 29.12 29.38 28.80 29.13 4,507,971 +0.00(+0.00%)
May 18, 2009 28.20 29.15 28.20 29.13 4,690,521 +1.21(+4.32%)
May 15, 2009 27.87 28.37 27.72 27.92 3,055,189 -0.35(-1.23%)
May 14, 2009 27.99 28.45 27.82 28.27 4,343,447 -0.94(-3.21%)
May 13, 2009 29.60 29.70 28.95 29.21 6,896,199 -0.51(-1.70%)
May 12, 2009 29.66 29.77 29.17 29.71 5,246,532 +0.56(+1.93%)
May 11, 2009 28.91 29.28 28.78 29.15 4,125,086 -0.44(-1.50%)
May 08, 2009 29.34 29.75 29.09 29.59 5,888,520 +1.23(+4.35%)
May 07, 2009 28.96 29.07 28.04 28.36 5,077,448 +0.17(+0.62%)
May 06, 2009 28.09 28.31 27.74 28.18 4,352,647 +0.52(+1.89%)
May 05, 2009 27.70 27.81 27.30 27.66 2,641,282 -0.26(-0.94%)
May 04, 2009 26.99 27.93 26.98 27.92 5,140,517 +0.78(+2.87%)
May 01, 2009 26.55 27.19 26.42 27.14 3,412,494 +0.94(+3.60%)
Apr 30, 2009 26.84 27.17 26.06 26.20 7,399,430 -0.65(-2.41%)
Apr 29, 2009 26.49 27.10 26.42 26.85 4,941,813 +0.43(+1.62%)
Apr 28, 2009 26.15 26.71 26.01 26.42 3,655,482 +0.25(+0.97%)
Apr 27, 2009 26.07 26.55 25.97 26.17 5,504,128 -0.63(-2.34%)
Apr 24, 2009 26.80 26.99 26.57 26.80 7,017,620 +1.22(+4.76%)
Apr 23, 2009 25.28 25.61 24.97 25.58 5,516,316 +1.32(+5.45%)
Apr 22, 2009 24.28 24.77 24.18 24.26 5,361,312 -0.26(-1.07%)
Apr 21, 2009 23.78 24.62 23.72 24.52 6,465,131 +0.68(+2.85%)
Apr 20, 2009 24.49 24.51 23.84 23.84 5,999,205 -1.05(-4.23%)
Apr 17, 2009 25.15 25.27 24.62 24.89 6,972,940 -0.21(-0.82%)
Apr 16, 2009 25.09 25.27 24.76 25.10 6,129,730 -0.22(-0.85%)
Apr 15, 2009 24.94 25.32 24.87 25.32 5,724,085 -0.08(-0.33%)
Apr 14, 2009 25.23 25.55 25.16 25.40 5,232,171 -0.69(-2.65%)
Apr 13, 2009 25.48 26.22 25.48 26.09 3,553,630 +0.11(+0.41%)
Apr 09, 2009 25.83 25.99 25.62 25.99 4,996,807 +0.27(+1.07%)
Apr 08, 2009 25.43 25.89 25.14 25.71 5,541,469 +0.18(+0.72%)
Apr 07, 2009 25.55 25.66 25.27 25.53 5,251,268 -0.66(-2.54%)
Apr 06, 2009 26.05 26.38 25.84 26.19 5,409,088 -0.90(-3.31%)
Apr 03, 2009 26.80 27.16 26.43 27.09 5,241,046 -0.40(-1.46%)
Apr 02, 2009 26.93 27.80 26.86 27.49 6,328,690 +1.40(+5.35%)
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.