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 (%)
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.