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 (%)
Oct 30, 2009 32.46 32.57 31.36 31.66 7,148,233 -1.27(-3.86%)
Oct 29, 2009 32.57 32.96 32.57 32.93 4,858,558 +0.69(+2.14%)
Oct 28, 2009 33.02 33.09 32.13 32.24 6,521,378 -0.70(-2.13%)
Oct 27, 2009 33.38 33.58 32.88 32.94 6,608,241 +0.22(+0.66%)
Oct 26, 2009 33.72 34.01 32.61 32.72 5,692,406 -0.71(-2.11%)
Oct 23, 2009 33.57 33.62 33.27 33.43 4,070,837 -0.30(-0.88%)
Oct 22, 2009 33.48 33.86 33.17 33.72 6,044,973 +0.14(+0.42%)
Oct 21, 2009 33.27 34.07 33.24 33.58 5,471,446 +0.09(+0.27%)
Oct 20, 2009 33.23 33.58 33.21 33.49 3,193,391 -0.13(-0.38%)
Oct 19, 2009 33.59 33.74 33.45 33.62 3,193,167 +0.33(+0.98%)
Oct 16, 2009 33.19 33.38 32.92 33.29 3,867,896 +0.09(+0.29%)
Oct 15, 2009 32.82 33.26 32.82 33.19 3,699,955 +0.15(+0.46%)
Oct 14, 2009 32.82 33.04 32.71 33.04 4,278,170 +1.13(+3.55%)
Oct 13, 2009 32.10 32.11 31.66 31.91 2,475,171 +0.12(+0.36%)
Oct 12, 2009 32.04 32.11 31.76 31.79 2,288,785 +0.40(+1.26%)
Oct 09, 2009 31.39 31.50 31.11 31.40 3,178,178 +0.21(+0.66%)
Oct 08, 2009 31.05 31.38 30.91 31.19 3,256,210 +0.26(+0.83%)
Oct 07, 2009 30.88 31.12 30.72 30.93 2,108,723 -0.16(-0.51%)
Oct 06, 2009 30.74 31.39 30.72 31.09 3,342,186 +0.73(+2.39%)
Oct 05, 2009 30.13 30.45 30.07 30.36 5,259,362 +0.22(+0.72%)
Oct 02, 2009 30.12 30.51 30.06 30.15 3,271,521 -0.12(-0.40%)
Oct 01, 2009 30.94 30.99 30.25 30.27 3,411,325 -0.96(-3.07%)
Sep 30, 2009 31.53 31.59 30.88 31.23 3,832,715 +0.06(+0.20%)
Sep 29, 2009 31.23 31.42 31.09 31.17 3,130,472 -0.45(-1.42%)
Sep 28, 2009 30.89 31.69 30.84 31.61 2,543,897 +0.72(+2.32%)
Sep 25, 2009 30.92 31.13 30.64 30.90 5,224,207 -0.09(-0.31%)
Sep 24, 2009 32.01 32.03 30.92 30.99 5,457,954 -1.11(-3.45%)
Sep 23, 2009 32.48 32.66 31.95 32.10 3,458,883 -0.70(-2.12%)
Sep 22, 2009 32.77 32.90 32.56 32.79 3,391,755 +0.53(+1.63%)
Sep 21, 2009 31.95 32.35 31.86 32.27 2,617,820 -0.15(-0.46%)
Sep 18, 2009 32.49 32.50 32.13 32.41 3,889,550 +0.35(+1.08%)
Sep 17, 2009 32.39 32.48 31.95 32.07 5,993,108 +0.12(+0.36%)
Sep 16, 2009 32.36 32.42 31.82 31.95 4,793,555 -0.39(-1.21%)
Sep 15, 2009 32.16 32.40 31.92 32.34 2,886,247 +0.23(+0.72%)
Sep 14, 2009 31.63 32.15 31.63 32.11 3,146,598 +0.12(+0.36%)
Sep 11, 2009 32.15 32.29 31.81 31.99 3,602,646 -0.16(-0.49%)
Sep 10, 2009 32.01 32.26 31.83 32.15 2,939,545 +0.33(+1.04%)
Sep 09, 2009 31.81 32.08 31.59 31.82 4,537,058 +0.73(+2.34%)
Sep 08, 2009 31.01 31.29 30.88 31.09 2,468,311 +0.82(+2.70%)
Sep 04, 2009 30.00 30.46 29.77 30.27 4,029,396 +0.51(+1.72%)
Sep 03, 2009 29.66 29.78 29.35 29.76 3,464,083 +0.14(+0.48%)
Sep 02, 2009 29.58 29.98 29.47 29.62 5,207,360 +0.29(+0.99%)
Sep 01, 2009 29.89 30.31 29.26 29.33 4,102,545 -0.85(-2.81%)
Aug 31, 2009 30.20 30.28 29.93 30.18 2,451,827 -0.19(-0.62%)
Aug 28, 2009 30.70 30.78 30.29 30.37 1,852,579 -0.25(-0.81%)
Aug 27, 2009 30.35 30.75 29.99 30.62 3,439,082 +0.44(+1.47%)
Aug 26, 2009 30.05 30.17 29.81 30.17 2,729,833 -0.05(-0.16%)
Aug 25, 2009 30.34 30.62 30.15 30.22 2,942,118 +0.14(+0.46%)
Aug 24, 2009 30.20 30.45 29.99 30.09 2,247,948 +0.01(+0.02%)
Aug 21, 2009 29.71 30.32 29.69 30.08 3,714,399 +1.02(+3.52%)
Aug 20, 2009 28.89 29.12 28.82 29.06 5,212,760 +0.51(+1.79%)
Aug 19, 2009 27.87 28.71 27.86 28.55 3,376,768 +0.27(+0.97%)
Aug 18, 2009 27.92 28.37 27.86 28.27 3,105,468 +0.74(+2.68%)
Aug 17, 2009 27.67 27.82 27.43 27.53 3,979,062 -1.12(-3.92%)
Aug 14, 2009 29.17 29.20 28.45 28.66 4,300,611 -0.42(-1.43%)
Aug 13, 2009 28.91 29.16 28.68 29.07 4,889,284 +0.10(+0.35%)
Aug 12, 2009 28.64 29.12 28.62 28.97 5,113,483 +0.83(+2.94%)
Aug 11, 2009 28.18 28.22 27.90 28.15 2,930,030 -0.16(-0.58%)
Aug 10, 2009 28.34 28.44 28.13 28.31 3,556,078 -0.32(-1.10%)
Aug 07, 2009 29.00 29.11 28.61 28.63 3,756,027 -0.44(-1.52%)
Aug 06, 2009 29.26 29.31 28.82 29.07 2,843,405 -0.11(-0.38%)
Aug 05, 2009 29.34 29.37 28.72 29.18 3,117,652 -0.03(-0.11%)
Aug 04, 2009 29.25 29.47 29.14 29.21 9,705,030 -0.19(-0.65%)
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.