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 (%)
Aug 31, 2009 30.20 30.28 29.93 30.18 2,451,827 -0.19(-0.62%)
Aug 28, 2009 30.70 30.78 30.29 30.37 1,852,579 -0.25(-0.81%)
Aug 27, 2009 30.35 30.75 29.99 30.62 3,439,082 +0.44(+1.47%)
Aug 26, 2009 30.05 30.17 29.81 30.17 2,729,833 -0.05(-0.16%)
Aug 25, 2009 30.34 30.62 30.15 30.22 2,942,118 +0.14(+0.46%)
Aug 24, 2009 30.20 30.45 29.99 30.09 2,247,948 +0.01(+0.02%)
Aug 21, 2009 29.71 30.32 29.69 30.08 3,714,399 +1.02(+3.52%)
Aug 20, 2009 28.89 29.12 28.82 29.06 5,212,760 +0.51(+1.79%)
Aug 19, 2009 27.87 28.71 27.86 28.55 3,376,768 +0.27(+0.97%)
Aug 18, 2009 27.92 28.37 27.86 28.27 3,105,468 +0.74(+2.68%)
Aug 17, 2009 27.67 27.82 27.43 27.53 3,979,062 -1.12(-3.92%)
Aug 14, 2009 29.17 29.20 28.45 28.66 4,300,611 -0.42(-1.43%)
Aug 13, 2009 28.91 29.16 28.68 29.07 4,889,284 +0.10(+0.35%)
Aug 12, 2009 28.64 29.12 28.62 28.97 5,113,483 +0.83(+2.94%)
Aug 11, 2009 28.18 28.22 27.90 28.15 2,930,030 -0.16(-0.58%)
Aug 10, 2009 28.34 28.44 28.13 28.31 3,556,078 -0.32(-1.10%)
Aug 07, 2009 29.00 29.11 28.61 28.63 3,756,027 -0.44(-1.52%)
Aug 06, 2009 29.26 29.31 28.82 29.07 2,843,405 -0.11(-0.38%)
Aug 05, 2009 29.34 29.37 28.72 29.18 3,117,652 -0.03(-0.11%)
Aug 04, 2009 29.25 29.47 29.14 29.21 9,705,030 -0.19(-0.65%)
Aug 03, 2009 29.21 29.69 29.15 29.40 6,002,059 +0.07(+0.25%)
Jul 31, 2009 28.94 29.49 28.87 29.33 5,746,625 -0.31(-1.03%)
Jul 30, 2009 29.40 29.88 29.18 29.63 3,254,075 +0.39(+1.33%)
Jul 29, 2009 29.83 29.85 29.02 29.24 5,127,835 -0.46(-1.54%)
Jul 28, 2009 29.66 29.86 29.17 29.70 5,664,997 -0.64(-2.10%)
Jul 27, 2009 30.22 30.47 29.94 30.34 2,609,415 +0.12(+0.40%)
Jul 24, 2009 30.17 30.35 29.74 30.22 2,151 +0.02(+0.07%)
Jul 23, 2009 29.45 30.38 29.44 30.20 3,950,983 +0.56(+1.90%)
Jul 22, 2009 29.53 29.88 29.40 29.63 4,170,765 -0.16(-0.53%)
Jul 21, 2009 29.95 29.99 29.39 29.79 4,005,602 +0.33(+1.13%)
Jul 20, 2009 29.29 29.46 29.07 29.46 2,939,388 +0.64(+2.23%)
Jul 17, 2009 28.72 28.98 28.55 28.82 3,743,971 +0.14(+0.48%)
Jul 16, 2009 28.26 28.79 28.15 28.68 4,740,367 +0.43(+1.51%)
Jul 15, 2009 27.81 28.33 27.79 28.25 3,482,102 +1.02(+3.75%)
Jul 14, 2009 27.31 27.51 26.93 27.23 2,392,823 -0.14(-0.52%)
Jul 13, 2009 26.87 27.42 26.80 27.37 4,235,893 +0.92(+3.49%)
Jul 10, 2009 26.52 26.70 26.23 26.45 4,439,753 -0.53(-1.97%)
Jul 09, 2009 26.95 27.22 26.79 26.98 2,492,796 +0.30(+1.13%)
Jul 08, 2009 26.81 27.05 26.26 26.68 4,331,012 -0.02(-0.08%)
Jul 07, 2009 27.27 27.30 26.64 26.70 3,044,796 -0.74(-2.71%)
Jul 06, 2009 26.90 27.49 26.81 27.45 3,365,384 -0.22(-0.80%)
Jul 02, 2009 28.11 28.12 27.67 27.67 3,498,082 -1.35(-4.65%)
Jul 01, 2009 29.09 29.46 28.98 29.02 3,304,741 +0.44(+1.53%)
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%)
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.