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, 2008 44.35 44.61 44.03 44.27 3,407,671 +0.30(+0.68%)
Apr 29, 2008 43.73 44.26 43.70 43.97 4,105,746 +0.75(+1.73%)
Apr 28, 2008 43.39 43.56 43.12 43.22 2,607,650 -0.10(-0.23%)
Apr 25, 2008 43.19 43.39 42.84 43.32 3,392,837 +0.41(+0.96%)
Apr 24, 2008 43.01 43.25 42.70 42.91 3,858,110 -1.00(-2.28%)
Apr 23, 2008 43.69 44.23 43.30 43.91 4,681,333 +0.37(+0.85%)
Apr 22, 2008 43.60 43.77 43.33 43.54 3,474,798 +0.09(+0.21%)
Apr 21, 2008 43.19 43.58 42.88 43.45 4,014,830 +0.68(+1.59%)
Apr 18, 2008 42.41 42.77 42.23 42.77 3,950,602 +0.47(+1.11%)
Apr 17, 2008 41.94 42.42 41.91 42.30 3,365,419 -0.52(-1.22%)
Apr 16, 2008 42.21 42.91 42.08 42.82 3,326,102 +1.38(+3.33%)
Apr 15, 2008 41.57 41.61 40.94 41.44 2,432,621 +0.46(+1.12%)
Apr 14, 2008 40.86 41.07 40.68 40.98 2,236,464 +0.24(+0.59%)
Apr 11, 2008 40.87 41.07 40.65 40.74 2,911,683 -0.60(-1.44%)
Apr 10, 2008 41.40 41.56 41.07 41.34 2,794,722 -0.29(-0.70%)
Apr 09, 2008 41.33 41.89 41.25 41.63 3,921,877 +0.67(+1.63%)
Apr 08, 2008 40.62 40.98 40.58 40.96 2,726,023 +0.73(+1.81%)
Apr 07, 2008 40.44 40.65 40.11 40.23 2,704,100 +0.04(+0.11%)
Apr 04, 2008 40.20 40.44 40.06 40.19 2,938,814 -0.20(-0.48%)
Apr 03, 2008 40.23 40.62 40.19 40.38 2,448,392 +0.15(+0.38%)
Apr 02, 2008 39.43 40.44 39.43 40.23 3,399,915 +0.70(+1.77%)
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.