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 (%)
Feb 27, 2009 46.76 48.36 46.35 47.20 0 -0.71(-1.48%)
Feb 26, 2009 48.16 48.96 47.76 47.91 4,680,649 -0.99(-2.02%)
Feb 25, 2009 49.00 49.73 47.45 48.90 5,141,042 -0.47(-0.95%)
Feb 24, 2009 47.83 49.47 47.43 49.37 3,798,837 +2.36(+5.02%)
Feb 23, 2009 49.06 49.22 46.89 47.01 3,818,665 -1.45(-2.99%)
Feb 20, 2009 48.22 49.08 47.57 48.46 3,739,612 -1.28(-2.57%)
Feb 19, 2009 50.73 50.98 49.51 49.74 2,706,162 +0.40(+0.81%)
Feb 18, 2009 49.41 49.99 48.22 49.34 5,044,651 +0.47(+0.96%)
Feb 17, 2009 49.92 50.03 48.84 48.87 3,476,464 -4.01(-7.58%)
Feb 13, 2009 53.18 53.50 52.56 52.88 2,484,414 +0.39(+0.74%)
Feb 12, 2009 51.39 52.54 50.56 52.49 3,375,196 +1.06(+2.06%)
Feb 11, 2009 51.98 52.34 50.75 51.43 2,805,850 -0.28(-0.54%)
Feb 10, 2009 53.51 54.38 51.31 51.71 3,127,573 -2.42(-4.47%)
Feb 09, 2009 54.77 55.09 53.68 54.13 2,416,393 -0.48(-0.88%)
Feb 06, 2009 52.83 54.89 52.69 54.61 2,912,825 +1.95(+3.70%)
Feb 05, 2009 51.12 53.03 50.55 52.66 3,462,857 +0.39(+0.75%)
Feb 04, 2009 51.81 53.25 51.68 52.27 3,265,383 +0.34(+0.65%)
Feb 03, 2009 50.20 52.17 50.01 51.93 2,715,397 +1.65(+3.28%)
Feb 02, 2009 49.36 50.57 49.19 50.28 2,507,921 +0.50(+1.00%)
Jan 30, 2009 50.92 51.25 49.49 49.78 0 -1.17(-2.30%)
Jan 29, 2009 51.47 52.02 50.70 50.95 2,953,238 -1.85(-3.50%)
Jan 28, 2009 52.40 53.24 52.07 52.80 2,904,104 +1.77(+3.47%)
Jan 27, 2009 50.63 51.46 50.03 51.03 2,891,976 +0.53(+1.05%)
Jan 26, 2009 48.81 51.03 48.70 50.50 4,910,590 +3.08(+6.50%)
Jan 23, 2009 44.81 47.86 44.73 47.42 4,269,375 +0.67(+1.43%)
Jan 22, 2009 47.13 47.64 45.67 46.75 4,756,747 -1.79(-3.69%)
Jan 21, 2009 46.72 48.56 46.17 48.54 3,224,701 +1.51(+3.21%)
Jan 20, 2009 48.39 48.83 46.77 47.03 3,075,268 -2.65(-5.33%)
Jan 16, 2009 50.81 50.88 48.48 49.68 2,568,148 +0.54(+1.10%)
Jan 15, 2009 49.51 49.54 47.44 49.14 2,717,624 -0.51(-1.03%)
Jan 14, 2009 50.22 50.57 49.00 49.65 2,295,419 -2.30(-4.43%)
Jan 13, 2009 51.41 52.52 51.24 51.95 3,424,023 -0.78(-1.48%)
Jan 12, 2009 53.45 53.59 52.17 52.73 1,910,256 -0.91(-1.70%)
Jan 09, 2009 54.87 54.90 53.34 53.64 2,864,307 -2.33(-4.16%)
Jan 08, 2009 55.34 56.21 54.73 55.97 3,531,828 +1.12(+2.04%)
Jan 07, 2009 56.15 56.20 54.11 54.85 2,684,762 -1.48(-2.63%)
Jan 06, 2009 56.39 56.98 55.47 56.33 2,879,011 -0.24(-0.42%)
Jan 05, 2009 56.02 57.64 55.98 56.57 3,015,908 -0.99(-1.72%)
Jan 02, 2009 55.93 57.85 55.57 57.56 0 +2.26(+4.09%)
Jan 01, 2009 55.00 55.51 54.56 55.30 0 +0.00(+0.00%)
Dec 31, 2008 55.00 55.51 54.56 55.30 1,645,189 +0.00(+0.00%)
Dec 30, 2008 54.65 55.41 54.19 55.30 2,506,036 +1.23(+2.27%)
Dec 29, 2008 55.14 55.16 53.49 54.07 1,665,958 +0.17(+0.32%)
Dec 26, 2008 53.56 54.03 53.01 53.90 1,199,223 +0.85(+1.60%)
Dec 24, 2008 52.76 53.24 52.75 53.05 874,308 -0.07(-0.13%)
Dec 23, 2008 54.49 54.52 52.92 53.12 2,410,870 -0.82(-1.52%)
Dec 22, 2008 54.50 54.63 53.12 53.94 1,745,459 -0.67(-1.23%)
Dec 19, 2008 54.58 55.85 54.17 54.61 2,865,953 -1.59(-2.83%)
Dec 18, 2008 58.48 58.72 55.59 56.20 3,479,139 -3.38(-5.67%)
Dec 17, 2008 59.09 60.19 58.89 59.58 4,057,970 +1.51(+2.60%)
Dec 16, 2008 54.93 58.35 54.82 58.07 3,763,199 +3.53(+6.47%)
Dec 15, 2008 55.33 55.50 53.91 54.54 2,903,040 +0.66(+1.22%)
Dec 12, 2008 52.86 54.22 52.51 53.88 3,419,035 +0.06(+0.11%)
Dec 11, 2008 54.79 55.69 53.40 53.82 3,060,612 +0.65(+1.22%)
Dec 10, 2008 52.65 53.59 51.80 53.17 2,561,480 +1.91(+3.73%)
Dec 09, 2008 51.54 53.07 51.03 51.26 3,725,834 -0.03(-0.06%)
Dec 08, 2008 49.64 51.94 49.24 51.29 3,595,707 +3.89(+8.21%)
Dec 05, 2008 46.33 47.51 44.90 47.40 0 -0.66(-1.37%)
Dec 04, 2008 48.78 50.60 47.45 48.06 4,679,447 -1.68(-3.38%)
Dec 03, 2008 48.35 49.87 47.31 49.74 4,967,550 -0.52(-1.03%)
Dec 02, 2008 49.26 50.66 48.59 50.26 5,996,753 +3.10(+6.57%)
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.