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 (%)
May 28, 2010	25.31	25.76	25.23	25.31	8,579,560	-0.66(-2.53%)
May 27, 2010	25.03	25.97	24.90	25.97	10,886,895	+1.97(+8.21%)
May 26, 2010	24.59	24.82	23.96	24.00	1,105	-0.67(-2.73%)
May 25, 2010	23.52	24.70	23.38	24.67	89,058	+0.17(+0.71%)
May 24, 2010	24.67	24.82	24.44	24.50	10,064,960	-0.57(-2.28%)
May 21, 2010	24.30	25.13	24.21	25.07	10,436,599	+0.59(+2.41%)
May 20, 2010	24.28	24.98	24.19	24.48	1,897	-0.79(-3.11%)
May 19, 2010	25.09	25.34	24.75	25.26	9,990,460	+0.26(+1.05%)
May 18, 2010	25.89	25.93	24.92	25.00	18,693	-0.37(-1.47%)
May 17, 2010	25.29	25.47	24.77	25.37	15,249,288	+0.02(+0.08%)
May 14, 2010	25.35	25.96	24.91	25.35	20,983,404	-1.07(-4.05%)
May 13, 2010	26.34	26.83	26.25	26.42	12,121,201	-0.44(-1.65%)
May 12, 2010	26.63	26.95	26.56	26.87	10,146,742	+0.24(+0.89%)
May 11, 2010	26.96	27.08	26.55	26.63	11,087	-0.49(-1.81%)
May 10, 2010	26.92	27.16	26.89	27.12	11,965,411	+1.98(+7.86%)
May 07, 2010	25.38	25.69	24.37	25.14	20,234,296	+0.18(+0.72%)
May 06, 2010	26.06	26.36	24.37	24.96	20,339,126	-1.55(-5.84%)
May 05, 2010	26.77	27.04	26.51	26.51	12,178,704	-0.82(-2.99%)
May 04, 2010	27.76	27.76	27.02	27.33	379	-1.18(-4.12%)

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.