Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	28.96	29.53	28.78	29.33	4,898,654	+0.15(+0.51%)
Feb 25, 2010	28.87	29.21	28.69	29.18	8,372,707	-0.57(-1.93%)
Feb 24, 2010	29.85	30.06	29.58	29.76	6,451,575	-0.09(-0.29%)
Feb 23, 2010	30.27	30.34	29.77	29.84	4,950,830	-0.75(-2.46%)
Feb 22, 2010	30.79	30.83	30.46	30.60	4,459,668	-0.10(-0.33%)
Feb 19, 2010	30.31	30.83	30.19	30.70	5,680,933	-0.26(-0.85%)
Feb 18, 2010	30.59	30.99	30.56	30.96	3,292,048	+0.29(+0.94%)
Feb 17, 2010	30.81	30.93	30.48	30.67	3,904,511	-0.16(-0.53%)
Feb 16, 2010	30.11	30.91	30.05	30.83	6,578,764	+0.83(+2.76%)
Feb 12, 2010	29.87	30.01	30.01	30.01	10,283,114	-0.25(-0.84%)
Feb 11, 2010	29.86	30.33	29.55	30.26	5,555,610	+0.74(+2.52%)
Feb 10, 2010	29.76	29.87	29.32	29.52	6,528,868	-0.01(-0.04%)
Feb 09, 2010	29.33	29.90	29.09	29.53	5,985,476	+0.45(+1.56%)
Feb 08, 2010	29.23	29.63	29.03	29.07	4,814,186	-0.08(-0.29%)
Feb 05, 2010	29.31	29.44	28.46	29.16	10,405,672	-0.83(-2.76%)
Feb 04, 2010	30.71	30.74	29.95	29.99	5,219,296	-1.04(-3.35%)
Feb 03, 2010	31.23	31.37	30.92	31.02	2,379,712	-0.32(-1.01%)
Feb 02, 2010	30.83	31.41	30.72	31.34	3,261,599	+0.30(+0.98%)

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.