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 27.34 27.80 26.96 27.80 3,555,454 -1.00(-3.46%)
Nov 26, 2008 27.66 28.82 27.47 28.79 6,881,428 +0.42(+1.47%)
Nov 25, 2008 29.27 29.73 27.90 28.38 9,993,695 +0.48(+1.74%)
Nov 24, 2008 26.71 28.56 26.33 27.89 8,665,930 +2.36(+9.25%)
Nov 21, 2008 24.81 25.56 23.74 25.53 11,784,828 +2.31(+9.94%)
Nov 20, 2008 25.09 25.47 23.15 23.22 12,292,551 -2.04(-8.07%)
Nov 19, 2008 27.08 27.38 25.26 25.26 7,756,532 -1.96(-7.20%)
Nov 18, 2008 26.48 27.50 26.16 27.22 7,857,951 +1.29(+4.98%)
Nov 17, 2008 26.98 27.08 25.87 25.93 7,249,375 -1.34(-4.91%)
Nov 14, 2008 27.27 28.58 26.57 27.27 0 -1.10(-3.88%)
Nov 13, 2008 26.36 28.46 25.34 28.37 11,556,076 +2.81(+11.01%)
Nov 12, 2008 26.97 27.01 25.38 25.56 12,282,584 -1.32(-4.90%)
Nov 11, 2008 27.71 27.71 26.57 26.88 7,526,512 -1.53(-5.40%)
Nov 10, 2008 29.30 29.51 27.91 28.41 5,832,658 +0.12(+0.43%)
Nov 07, 2008 27.34 28.36 27.13 28.29 4,580,500 +1.52(+5.69%)
Nov 06, 2008 28.04 28.43 26.46 26.77 6,995,092 -1.55(-5.49%)
Nov 05, 2008 29.29 30.07 28.28 28.32 6,211,591 -2.25(-7.35%)
Nov 04, 2008 29.41 30.65 29.32 30.56 6,849,529 +1.71(+5.92%)
Nov 03, 2008 28.51 29.17 28.39 28.86 7,221,934 -0.36(-1.23%)
Oct 31, 2008 27.67 29.90 27.29 29.22 9,397,861 +0.44(+1.52%)
Oct 30, 2008 28.58 28.93 27.40 28.78 12,945,801 -0.01(-0.02%)
Oct 29, 2008 27.70 29.75 27.51 28.78 16,480,647 +2.04(+7.65%)
Oct 28, 2008 25.16 26.74 23.88 26.74 7,627,670 +3.41(+14.62%)
Oct 27, 2008 22.73 24.54 22.45 23.33 13,567,541 -0.82(-3.38%)
Oct 24, 2008 22.59 24.59 22.57 24.15 7,772,844 -1.39(-5.43%)
Oct 23, 2008 24.24 25.71 23.85 25.53 10,560,490 +0.97(+3.97%)
Oct 22, 2008 25.18 25.48 24.00 24.56 6,859,719 -2.26(-8.41%)
Oct 21, 2008 27.04 27.83 26.61 26.81 7,091,396 -1.78(-6.21%)
Oct 20, 2008 27.21 28.60 26.93 28.59 8,649,469 +2.87(+11.17%)
Oct 17, 2008 24.36 27.17 24.34 25.72 0 +0.54(+2.13%)
Oct 16, 2008 24.59 25.23 22.94 25.18 13,461,780 +0.42(+1.70%)
Oct 15, 2008 27.24 27.32 24.63 24.76 8,484,383 -3.56(-12.58%)
Oct 14, 2008 28.93 29.08 27.10 28.32 10,691,732 +1.08(+3.97%)
Oct 13, 2008 25.46 27.60 24.84 27.24 8,314,517 +2.89(+11.88%)
Oct 10, 2008 22.93 25.07 22.49 24.35 16,665,544 -0.89(-3.51%)
Oct 09, 2008 27.52 27.64 24.98 25.23 16,443,114 -2.06(-7.55%)
Oct 08, 2008 27.58 28.38 26.19 27.29 10,864,966 +0.08(+0.29%)
Oct 07, 2008 29.65 29.73 27.16 27.21 11,208,533 -0.81(-2.88%)
Oct 06, 2008 29.11 29.17 26.47 28.02 10,754,046 -1.73(-5.81%)
Oct 03, 2008 29.60 31.28 29.59 29.75 0 -0.01(-0.04%)
Oct 02, 2008 30.82 30.89 29.71 29.76 5,947,368 -2.10(-6.58%)
Oct 01, 2008 31.27 32.09 30.73 31.86 4,103,074 -0.12(-0.38%)
Sep 30, 2008 31.15 32.00 30.91 31.98 6,300,290 +1.23(+4.01%)
Sep 29, 2008 32.39 32.39 30.14 30.74 6,381,124 -3.30(-9.70%)
Sep 26, 2008 33.61 34.09 33.38 34.05 0 -0.38(-1.10%)
Sep 25, 2008 33.64 34.72 33.58 34.43 5,204,808 +0.96(+2.87%)
Sep 24, 2008 34.06 34.09 33.34 33.47 5,422,043 -0.13(-0.39%)
Sep 23, 2008 34.63 35.01 33.45 33.60 5,312,457 -0.95(-2.76%)
Sep 22, 2008 35.21 35.28 34.45 34.55 5,677,140 +0.03(+0.09%)
Sep 19, 2008 32.89 34.63 32.42 34.52 0 +3.18(+10.16%)
Sep 18, 2008 32.41 32.78 30.59 31.34 10,251,934 -0.67(-2.11%)
Sep 17, 2008 31.93 32.96 31.27 32.01 10,219,246 -0.52(-1.59%)
Sep 16, 2008 31.38 32.70 31.26 32.53 8,905,084 +0.42(+1.30%)
Sep 15, 2008 32.30 32.83 31.89 32.11 7,805,929 -2.03(-5.96%)
Sep 12, 2008 33.63 34.25 33.52 34.15 0 +0.74(+2.22%)
Sep 11, 2008 32.78 33.41 32.41 33.41 6,695,077 +0.21(+0.62%)
Sep 10, 2008 33.04 33.42 32.58 33.20 6,939,464 +0.91(+2.82%)
Sep 09, 2008 33.16 33.31 32.28 32.29 5,863,536 -1.50(-4.44%)
Sep 08, 2008 34.26 34.33 33.52 33.79 6,818,680 -0.05(-0.14%)
Sep 05, 2008 33.88 34.01 33.25 33.84 0 -0.51(-1.47%)
Sep 04, 2008 35.31 35.46 34.09 34.34 5,320,220 -1.21(-3.41%)
Sep 03, 2008 35.57 35.69 35.13 35.56 5,636,146 -0.41(-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.