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, 2010 25.32 25.52 25.12 25.34 16,830 +0.20(+0.80%)
Aug 30, 2010 25.37 25.52 25.11 25.14 5,266,718 -0.39(-1.53%)
Aug 27, 2010 25.77 25.82 25.10 25.53 5,412,174 +0.10(+0.41%)
Aug 26, 2010 25.57 25.71 25.23 25.43 4,809,160 -0.04(-0.17%)
Aug 25, 2010 25.25 25.57 25.11 25.47 38,194 -0.14(-0.55%)
Aug 24, 2010 25.62 25.78 25.32 25.61 7,074 -0.47(-1.81%)
Aug 23, 2010 26.21 26.49 26.07 26.08 4,246,960 -0.04(-0.15%)
Aug 20, 2010 26.06 26.16 25.89 26.12 4,452,338 -0.37(-1.41%)
Aug 19, 2010 27.07 27.18 26.35 26.50 21,030 -0.77(-2.81%)
Aug 18, 2010 27.30 27.41 27.01 27.26 322 -0.12(-0.46%)
Aug 17, 2010 27.43 27.58 27.23 27.39 17,482 +0.32(+1.18%)
Aug 16, 2010 26.83 27.13 26.73 27.07 3,635,176 +0.05(+0.20%)
Aug 13, 2010 27.01 27.35 26.95 27.01 4,975,581 -0.17(-0.62%)
Aug 12, 2010 26.91 27.38 26.91 27.18 784 -0.25(-0.91%)
Aug 11, 2010 27.65 27.65 27.17 27.43 1,473 -1.37(-4.75%)
Aug 10, 2010 28.58 28.89 28.25 28.80 5,230 -0.48(-1.63%)
Aug 09, 2010 29.37 29.39 29.15 29.27 3,548,085 +0.25(+0.86%)
Aug 06, 2010 29.02 29.18 28.60 29.02 6,223,102 -0.05(-0.17%)
Aug 05, 2010 29.05 29.15 28.85 29.07 4,913,242 +0.31(+1.09%)
Aug 04, 2010 28.67 29.02 28.56 28.76 7,687 +0.12(+0.44%)
Aug 03, 2010 28.41 28.70 28.24 28.63 65,273 +0.03(+0.11%)
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.