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 (%)
Mar 31, 2008 39.03 39.35 38.77 39.00 3,369,942 +0.35(+0.91%)
Mar 28, 2008 39.00 39.20 38.44 38.65 2,912,521 -0.18(-0.46%)
Mar 27, 2008 39.58 39.63 38.69 38.83 2,343,022 -0.26(-0.66%)
Mar 26, 2008 38.63 39.19 38.51 39.09 2,466,641 +0.60(+1.56%)
Mar 25, 2008 38.26 38.60 38.06 38.49 2,327,549 +0.51(+1.33%)
Mar 24, 2008 37.94 38.45 37.80 37.98 2,320,644 +0.24(+0.64%)
Mar 21, 2008 37.10 37.87 36.95 37.74 3,839,341 +0.00(+0.00%)
Mar 20, 2008 37.10 37.87 36.95 37.74 3,839,341 -0.13(-0.33%)
Mar 19, 2008 38.95 39.19 37.79 37.86 4,155,600 -1.54(-3.92%)
Mar 18, 2008 38.96 39.50 38.91 39.41 4,023,299 +0.73(+1.88%)
Mar 17, 2008 38.71 39.29 38.05 38.68 4,720,372 -0.75(-1.90%)
Mar 14, 2008 39.78 39.95 38.90 39.43 4,196,404 -0.55(-1.37%)
Mar 13, 2008 39.48 40.12 39.16 39.98 3,745,243 +0.03(+0.08%)
Mar 12, 2008 40.08 40.23 39.78 39.95 2,493,893 -0.09(-0.22%)
Mar 11, 2008 39.82 40.05 39.24 40.03 3,144,061 +1.22(+3.15%)
Mar 10, 2008 39.16 39.28 38.57 38.81 3,316,062 -0.01(-0.01%)
Mar 07, 2008 38.93 39.26 38.44 38.82 3,074,768 -0.29(-0.74%)
Mar 06, 2008 39.55 39.64 39.04 39.11 3,621,005 -0.97(-2.43%)
Mar 05, 2008 39.47 40.13 39.35 40.08 2,701,233 +0.81(+2.05%)
Mar 04, 2008 39.35 39.52 38.84 39.28 4,236,846 -0.54(-1.36%)
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.