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 (%)
Nov 28, 2008 51.88 52.75 51.16 52.75 1,873,655 -1.89(-3.46%)
Nov 26, 2008 52.49 54.68 52.13 54.64 3,626,378 +0.79(+1.47%)
Nov 25, 2008 55.54 56.42 52.94 53.85 5,266,482 +0.92(+1.74%)
Nov 24, 2008 50.69 54.20 49.97 52.93 4,566,776 +4.48(+9.25%)
Nov 21, 2008 47.08 48.51 45.05 48.45 6,210,374 +4.38(+9.94%)
Nov 20, 2008 47.61 48.33 43.93 44.07 6,477,934 -3.87(-8.07%)
Nov 19, 2008 51.39 51.95 47.94 47.94 4,087,541 -3.72(-7.20%)
Nov 18, 2008 50.24 52.19 49.64 51.66 4,140,987 +2.45(+4.98%)
Nov 17, 2008 51.19 51.39 49.09 49.21 3,820,279 -2.54(-4.91%)
Nov 14, 2008 51.74 54.24 50.42 51.75 0 -2.09(-3.88%)
Nov 13, 2008 50.03 54.00 48.08 53.84 6,089,826 +5.34(+11.01%)
Nov 12, 2008 51.17 51.26 48.17 48.50 6,472,682 -2.50(-4.90%)
Nov 11, 2008 52.58 52.59 50.41 51.00 3,966,325 -2.91(-5.40%)
Nov 10, 2008 55.60 55.99 52.96 53.91 3,073,697 +0.23(+0.43%)
Nov 07, 2008 51.89 53.82 51.49 53.68 2,413,834 +2.89(+5.69%)
Nov 06, 2008 53.21 53.94 50.21 50.79 3,686,277 -2.95(-5.49%)
Nov 05, 2008 55.58 57.07 53.66 53.74 3,273,387 -4.26(-7.34%)
Nov 04, 2008 55.81 58.17 55.63 58.00 3,609,568 +3.24(+5.92%)
Nov 03, 2008 54.11 55.36 53.88 54.76 3,805,818 -0.68(-1.23%)
Oct 31, 2008 52.51 56.74 51.79 55.44 4,952,489 +0.83(+1.52%)
Oct 30, 2008 54.24 54.90 52.00 54.61 6,822,184 -0.01(-0.02%)
Oct 29, 2008 52.57 56.45 52.21 54.62 8,684,979 +3.88(+7.65%)
Oct 28, 2008 47.75 50.74 45.32 50.74 4,019,633 +6.47(+14.61%)
Oct 27, 2008 43.13 46.57 42.60 44.27 7,149,829 -1.55(-3.38%)
Oct 24, 2008 42.87 46.66 42.82 45.82 4,096,137 -2.63(-5.43%)
Oct 23, 2008 45.99 48.79 45.26 48.45 5,565,172 +1.85(+3.97%)
Oct 22, 2008 47.79 48.35 45.54 46.60 3,614,938 -4.28(-8.41%)
Oct 21, 2008 51.31 52.81 50.50 50.88 3,737,027 -3.37(-6.21%)
Oct 20, 2008 51.64 54.28 51.10 54.25 4,558,101 +5.45(+11.17%)
Oct 17, 2008 46.22 51.56 46.18 48.80 0 +1.02(+2.13%)
Oct 16, 2008 46.67 47.88 43.53 47.78 7,094,095 +0.80(+1.70%)
Oct 15, 2008 51.69 51.84 46.74 46.98 4,471,104 -6.76(-12.58%)
Oct 14, 2008 54.89 55.18 51.43 53.74 5,634,334 +2.05(+3.97%)
Oct 13, 2008 48.32 52.37 47.14 51.69 4,381,588 +5.49(+11.88%)
Oct 10, 2008 43.51 47.58 42.67 46.20 8,782,416 -1.68(-3.51%)
Oct 09, 2008 52.22 52.45 47.41 47.88 8,665,200 -3.91(-7.55%)
Oct 08, 2008 52.34 53.85 49.70 51.79 5,725,625 +0.15(+0.29%)
Oct 07, 2008 56.27 56.41 51.54 51.64 5,906,678 -1.53(-2.88%)
Oct 06, 2008 55.24 55.36 50.23 53.17 5,667,172 -3.28(-5.81%)
Oct 03, 2008 56.16 59.36 56.15 56.45 0 -0.02(-0.04%)
Oct 02, 2008 58.48 58.62 56.37 56.47 3,134,147 -3.98(-6.58%)
Oct 01, 2008 59.34 60.90 58.31 60.45 2,162,240 -0.23(-0.38%)
Sep 30, 2008 59.11 60.72 58.66 60.68 3,320,130 +2.34(+4.01%)
Sep 29, 2008 61.47 61.47 57.19 58.34 3,362,728 -6.27(-9.70%)
Sep 26, 2008 63.77 64.69 63.34 64.61 0 -0.72(-1.10%)
Sep 25, 2008 63.84 65.89 63.71 65.33 2,742,832 +1.82(+2.87%)
Sep 24, 2008 64.64 64.69 63.26 63.51 2,857,311 -0.25(-0.39%)
Sep 23, 2008 65.71 66.44 63.47 63.76 2,799,561 -1.81(-2.76%)
Sep 22, 2008 66.82 66.94 65.37 65.57 2,991,742 +0.06(+0.09%)
Sep 19, 2008 62.41 65.72 61.52 65.51 0 +6.04(+10.16%)
Sep 18, 2008 61.50 62.21 58.04 59.47 5,402,569 -1.28(-2.11%)
Sep 17, 2008 60.60 62.54 59.33 60.75 5,385,343 -0.98(-1.59%)
Sep 16, 2008 59.54 62.05 59.33 61.73 4,692,805 +0.79(+1.30%)
Sep 15, 2008 61.30 62.30 60.51 60.94 4,113,572 -3.86(-5.96%)
Sep 12, 2008 63.82 64.99 63.60 64.80 0 +1.41(+2.22%)
Sep 11, 2008 62.20 63.39 61.51 63.39 3,528,175 +0.39(+0.62%)
Sep 10, 2008 62.69 63.42 61.82 63.00 3,656,962 +1.73(+2.82%)
Sep 09, 2008 62.93 63.21 61.25 61.27 3,089,969 -2.85(-4.44%)
Sep 08, 2008 65.02 65.15 63.61 64.12 3,593,311 -0.09(-0.14%)
Sep 05, 2008 64.30 64.54 63.10 64.21 0 -0.96(-1.47%)
Sep 04, 2008 67.01 67.28 64.68 65.17 2,803,652 -2.30(-3.41%)
Sep 03, 2008 67.49 67.73 66.66 67.47 2,970,139 -0.77(-1.13%)
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.