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 (%)
May 29, 2009 30.53 30.77 29.84 30.38 4,901,436 +0.81(+2.74%)
May 28, 2009 29.52 29.79 28.97 29.57 4,057,000 +0.53(+1.83%)
May 27, 2009 29.44 29.65 28.95 29.04 2,979,393 -0.50(-1.68%)
May 26, 2009 28.32 29.58 28.29 29.53 7,327,659 +0.54(+1.85%)
May 22, 2009 29.33 29.36 28.93 28.99 2,740,414 -0.07(-0.25%)
May 21, 2009 28.93 29.14 28.62 29.07 4,539,064 -0.41(-1.39%)
May 20, 2009 29.59 30.05 29.39 29.48 4,412,465 +0.35(+1.21%)
May 19, 2009 29.12 29.38 28.80 29.13 4,507,971 +0.00(+0.00%)
May 18, 2009 28.20 29.15 28.20 29.13 4,690,521 +1.21(+4.32%)
May 15, 2009 27.87 28.37 27.72 27.92 3,055,189 -0.35(-1.23%)
May 14, 2009 27.99 28.45 27.82 28.27 4,343,447 -0.94(-3.21%)
May 13, 2009 29.60 29.70 28.95 29.21 6,896,199 -0.51(-1.70%)
May 12, 2009 29.66 29.77 29.17 29.71 5,246,532 +0.56(+1.93%)
May 11, 2009 28.91 29.28 28.78 29.15 4,125,086 -0.44(-1.50%)
May 08, 2009 29.34 29.75 29.09 29.59 5,888,520 +1.23(+4.35%)
May 07, 2009 28.96 29.07 28.04 28.36 5,077,448 +0.17(+0.62%)
May 06, 2009 28.09 28.31 27.74 28.18 4,352,647 +0.52(+1.89%)
May 05, 2009 27.70 27.81 27.30 27.66 2,641,282 -0.26(-0.94%)
May 04, 2009 26.99 27.93 26.98 27.92 5,140,517 +0.78(+2.87%)
May 01, 2009 26.55 27.19 26.42 27.14 3,412,494 +0.94(+3.60%)
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%)
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.