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 (%)
Jan 30, 2009 26.83 27.01 26.08 26.23 0 -0.62(-2.30%)
Jan 29, 2009 27.12 27.41 26.72 26.85 5,604,075 -0.97(-3.50%)
Jan 28, 2009 27.61 28.06 27.44 27.82 5,510,838 +0.93(+3.47%)
Jan 27, 2009 26.68 27.12 26.36 26.89 5,487,824 +0.28(+1.05%)
Jan 26, 2009 25.72 26.89 25.66 26.61 9,318,353 +1.62(+6.50%)
Jan 23, 2009 23.61 25.22 23.57 24.99 8,101,581 +0.35(+1.43%)
Jan 22, 2009 24.84 25.11 24.07 24.64 9,026,420 -0.94(-3.69%)
Jan 21, 2009 24.62 25.59 24.33 25.58 6,119,204 +0.80(+3.21%)
Jan 20, 2009 25.50 25.73 24.65 24.78 5,835,639 -1.40(-5.33%)
Jan 16, 2009 26.78 26.81 25.55 26.18 4,873,327 +0.28(+1.10%)
Jan 15, 2009 26.09 26.11 25.00 25.90 5,156,973 -0.27(-1.03%)
Jan 14, 2009 26.46 26.65 25.82 26.16 4,355,795 -1.21(-4.43%)
Jan 13, 2009 27.09 27.68 27.00 27.38 6,497,438 -0.41(-1.48%)
Jan 12, 2009 28.17 28.24 27.49 27.79 3,624,908 -0.48(-1.70%)
Jan 09, 2009 28.92 28.93 28.11 28.27 5,435,319 -1.23(-4.16%)
Jan 08, 2009 29.16 29.62 28.84 29.50 6,702,009 +0.59(+2.04%)
Jan 07, 2009 29.59 29.62 28.51 28.90 5,094,614 -0.78(-2.63%)
Jan 06, 2009 29.72 30.03 29.23 29.68 5,463,221 -0.13(-0.42%)
Jan 05, 2009 29.52 30.38 29.50 29.81 5,722,998 -0.52(-1.72%)
Jan 02, 2009 29.47 30.49 29.28 30.33 0 +1.19(+4.09%)
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.