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, 2010 24.42 24.70 24.21 24.23 8,595 -0.02(-0.09%)
Jun 29, 2010 24.62 24.62 24.13 24.25 128,288 -1.24(-4.88%)
Jun 25, 2010 25.50 25.65 25.15 25.50 7,440,567 -0.15(-0.57%)
Jun 24, 2010 26.03 26.05 25.47 25.64 8,175 -0.61(-2.34%)
Jun 23, 2010 26.26 26.42 25.91 26.26 7,847,485 -0.03(-0.10%)
Jun 22, 2010 26.77 27.23 26.17 26.28 33,290 -0.69(-2.56%)
Jun 21, 2010 27.52 27.58 26.84 26.97 5,322,388 -0.07(-0.26%)
Jun 18, 2010 27.04 27.12 26.75 27.04 7,433,668 -0.18(-0.66%)
Jun 17, 2010 27.46 27.47 26.95 27.22 7,332,317 +0.11(+0.40%)
Jun 16, 2010 26.93 27.25 26.80 27.11 11,285,649 +0.18(+0.69%)
Jun 15, 2010 26.59 26.95 26.46 26.93 44,038 +0.97(+3.72%)
Jun 14, 2010 26.23 26.54 25.95 25.96 7,549,850 +0.39(+1.53%)
Jun 11, 2010 25.07 25.60 25.03 25.57 5,708,398 +0.22(+0.86%)
Jun 10, 2010 24.89 25.37 24.87 25.36 13,847 +1.00(+4.12%)
Jun 09, 2010 24.70 25.02 24.27 24.35 10,727,577 -0.38(-1.54%)
Jun 08, 2010 24.26 24.76 24.03 24.73 16,003 +0.36(+1.47%)
Jun 07, 2010 24.57 24.94 24.37 24.37 10,845,756 -0.19(-0.77%)
Jun 04, 2010 24.56 25.30 24.43 24.56 15,149,431 -1.54(-5.89%)
Jun 03, 2010 26.01 26.15 25.70 26.10 10,695,712 +0.49(+1.91%)
Jun 02, 2010 24.76 25.62 24.56 25.61 40,711 +0.82(+3.31%)
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.