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 (%)
Apr 30, 2009 26.84 27.17 26.06 26.20 7,399,430 -0.65(-2.41%)
Apr 29, 2009 26.49 27.10 26.42 26.85 4,941,813 +0.43(+1.62%)
Apr 28, 2009 26.15 26.71 26.01 26.42 3,655,482 +0.25(+0.97%)
Apr 27, 2009 26.07 26.55 25.97 26.17 5,504,128 -0.63(-2.34%)
Apr 24, 2009 26.80 26.99 26.57 26.80 7,017,620 +1.22(+4.76%)
Apr 23, 2009 25.28 25.61 24.97 25.58 5,516,316 +1.32(+5.45%)
Apr 22, 2009 24.28 24.77 24.18 24.26 5,361,312 -0.26(-1.07%)
Apr 21, 2009 23.78 24.62 23.72 24.52 6,465,131 +0.68(+2.85%)
Apr 20, 2009 24.49 24.51 23.84 23.84 5,999,205 -1.05(-4.23%)
Apr 17, 2009 25.15 25.27 24.62 24.89 6,972,940 -0.21(-0.82%)
Apr 16, 2009 25.09 25.27 24.76 25.10 6,129,730 -0.22(-0.85%)
Apr 15, 2009 24.94 25.32 24.87 25.32 5,724,085 -0.08(-0.33%)
Apr 14, 2009 25.23 25.55 25.16 25.40 5,232,171 -0.69(-2.65%)
Apr 13, 2009 25.48 26.22 25.48 26.09 3,553,630 +0.11(+0.41%)
Apr 09, 2009 25.83 25.99 25.62 25.99 4,996,807 +0.27(+1.07%)
Apr 08, 2009 25.43 25.89 25.14 25.71 5,541,469 +0.18(+0.72%)
Apr 07, 2009 25.55 25.66 25.27 25.53 5,251,268 -0.66(-2.54%)
Apr 06, 2009 26.05 26.38 25.84 26.19 5,409,088 -0.90(-3.31%)
Apr 03, 2009 26.80 27.16 26.43 27.09 5,241,046 -0.40(-1.46%)
Apr 02, 2009 26.93 27.80 26.86 27.49 6,328,690 +1.40(+5.35%)
Apr 01, 2009 25.26 26.23 25.22 26.09 4,633,502 +0.24(+0.92%)
Mar 31, 2009 25.77 26.29 25.63 25.85 4,270,623 +0.35(+1.36%)
Mar 30, 2009 25.89 25.91 25.13 25.51 5,082,534 -2.33(-8.37%)
Mar 26, 2009 27.92 28.10 27.52 27.84 4,980,321 +0.17(+0.63%)
Mar 25, 2009 27.50 28.09 27.11 27.66 5,267,965 +0.66(+2.44%)
Mar 24, 2009 27.16 27.53 26.94 27.00 6,117,932 -0.72(-2.60%)
Mar 23, 2009 27.22 27.77 27.15 27.72 7,420,592 +1.23(+4.63%)
Mar 20, 2009 27.16 27.37 26.49 26.50 4,777,887 -0.71(-2.61%)
Mar 19, 2009 27.36 27.63 26.89 27.21 8,947,172 +1.18(+4.51%)
Mar 18, 2009 25.84 26.86 25.33 26.03 6,752,039 -0.24(-0.90%)
Mar 17, 2009 25.42 26.28 25.25 26.27 4,335,961 +0.45(+1.76%)
Mar 16, 2009 26.04 26.35 25.77 25.82 4,610,250 -0.13(-0.49%)
Mar 13, 2009 26.26 26.33 25.51 25.94 0 -0.06(-0.22%)
Mar 12, 2009 24.98 26.10 24.76 26.00 4,887,686 +0.73(+2.90%)
Mar 11, 2009 25.54 25.88 24.89 25.27 6,061,507 +0.15(+0.61%)
Mar 10, 2009 24.30 25.52 24.29 25.12 10,448,010 +1.48(+6.27%)
Mar 09, 2009 23.27 24.14 23.23 23.64 6,883,796 -0.46(-1.92%)
Mar 06, 2009 24.47 24.71 23.50 24.10 0 +0.70(+3.00%)
Mar 05, 2009 23.89 24.13 23.35 23.40 5,952,714 -1.47(-5.91%)
Mar 04, 2009 23.98 25.20 23.90 24.87 10,285,717 +1.83(+7.94%)
Mar 02, 2009 24.14 24.34 22.98 23.04 8,373,494 -1.83(-7.37%)
Feb 27, 2009 24.64 25.48 24.43 24.87 0 -0.37(-1.48%)
Feb 26, 2009 25.38 25.80 25.17 25.25 8,882,016 -0.52(-2.02%)
Feb 25, 2009 25.82 26.21 25.01 25.77 9,755,660 -0.25(-0.95%)
Feb 24, 2009 25.21 26.07 25.00 26.02 7,208,686 +1.24(+5.02%)
Feb 23, 2009 25.85 25.94 24.71 24.77 7,246,312 -0.76(-2.99%)
Feb 20, 2009 25.41 25.86 25.07 25.54 7,096,301 -0.67(-2.57%)
Feb 19, 2009 26.73 26.87 26.09 26.21 5,135,222 +0.21(+0.81%)
Feb 18, 2009 26.04 26.34 25.41 26.00 9,572,748 +0.25(+0.96%)
Feb 17, 2009 26.31 26.36 25.74 25.75 6,596,950 -2.11(-7.58%)
Feb 13, 2009 28.02 28.19 27.70 27.87 4,714,433 +0.21(+0.74%)
Feb 12, 2009 27.08 27.69 26.64 27.66 6,404,784 +0.56(+2.06%)
Feb 11, 2009 27.39 27.58 26.74 27.10 5,324,391 -0.15(-0.54%)
Feb 10, 2009 28.20 28.66 27.04 27.25 5,934,893 -1.28(-4.47%)
Feb 09, 2009 28.86 29.03 28.29 28.53 4,585,356 -0.25(-0.88%)
Feb 06, 2009 27.84 28.93 27.77 28.78 5,527,387 +1.03(+3.70%)
Feb 05, 2009 26.94 27.95 26.64 27.75 6,571,130 +0.21(+0.75%)
Feb 04, 2009 27.30 28.06 27.23 27.55 6,196,402 +0.18(+0.65%)
Feb 03, 2009 26.45 27.49 26.35 27.37 5,152,747 +0.87(+3.28%)
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.