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 (%)
Jan 31, 2008 37.19 38.52 37.06 38.35 5,052,994 +0.25(+0.66%)
Jan 30, 2008 37.80 38.86 37.71 38.10 5,566,386 -0.61(-1.57%)
Jan 29, 2008 38.79 38.86 38.44 38.71 3,509,245 +0.12(+0.30%)
Jan 28, 2008 38.08 38.71 37.55 38.59 4,718,723 +0.27(+0.70%)
Jan 25, 2008 39.69 39.78 38.08 38.32 4,877,860 -0.72(-1.84%)
Jan 24, 2008 38.46 39.20 37.84 39.04 8,603,824 +1.81(+4.85%)
Jan 23, 2008 35.70 37.41 35.37 37.23 13,419,640 -1.48(-3.81%)
Jan 22, 2008 37.12 38.99 36.87 38.71 13,290,271 -2.51(-6.09%)
Jan 21, 2008 41.59 41.95 40.67 41.22 0 +0.00(+0.00%)
Jan 18, 2008 41.59 41.95 40.67 41.22 6,296,890 +0.53(+1.29%)
Jan 17, 2008 41.97 42.42 40.58 40.69 6,462,670 -1.22(-2.90%)
Jan 16, 2008 43.09 43.33 41.78 41.91 5,359,430 -1.61(-3.71%)
Jan 15, 2008 44.31 44.40 43.42 43.52 5,224,288 -1.39(-3.10%)
Jan 14, 2008 45.19 45.23 44.71 44.91 3,256,046 +0.58(+1.31%)
Jan 11, 2008 44.25 44.64 44.20 44.33 4,944,585 -0.81(-1.80%)
Jan 10, 2008 44.72 45.33 44.55 45.14 5,371,624 -0.21(-0.46%)
Jan 09, 2008 45.47 45.72 44.81 45.35 9,840,560 +0.30(+0.65%)
Jan 08, 2008 45.60 45.79 44.79 45.06 8,013,515 -0.32(-0.70%)
Jan 07, 2008 45.13 45.37 44.87 45.37 8,308,799 +1.07(+2.41%)
Jan 04, 2008 45.17 45.17 44.15 44.30 4,253,478 -0.54(-1.21%)
Jan 03, 2008 44.79 44.97 44.44 44.85 5,393,103 +0.96(+2.19%)
Jan 02, 2008 44.31 44.32 43.63 43.89 3,738,620 +0.36(+0.82%)
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.