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 (%)
Jul 31, 2008 40.78 41.01 40.13 40.31 3,755,448 -0.76(-1.85%)
Jul 30, 2008 39.74 41.13 39.69 41.07 6,537,261 +0.96(+2.40%)
Jul 29, 2008 40.11 40.46 39.61 40.11 6,150,336 -0.21(-0.51%)
Jul 28, 2008 40.69 40.74 40.23 40.31 3,878,787 +0.48(+1.20%)
Jul 25, 2008 39.86 40.27 39.61 39.83 3,779,392 +0.37(+0.95%)
Jul 24, 2008 39.97 39.91 39.31 39.46 4,650,990 -0.51(-1.28%)
Jul 23, 2008 40.58 40.71 39.84 39.97 4,133,734 -0.71(-1.75%)
Jul 22, 2008 41.08 41.13 40.39 40.68 6,928,052 +0.44(+1.09%)
Jul 21, 2008 40.22 40.27 39.62 40.25 3,295,680 +0.42(+1.05%)
Jul 18, 2008 39.41 40.02 39.28 39.83 3,462,145 +0.42(+1.07%)
Jul 17, 2008 39.74 40.01 39.17 39.41 7,449,991 -0.23(-0.57%)
Jul 16, 2008 40.06 40.16 39.17 39.63 5,935,311 -0.91(-2.25%)
Jul 15, 2008 41.69 41.82 40.55 40.55 7,601,617 -0.86(-2.07%)
Jul 14, 2008 41.70 41.85 41.31 41.40 4,496,776 -0.74(-1.76%)
Jul 11, 2008 42.36 42.43 41.65 42.15 4,271,625 +0.18(+0.44%)
Jul 10, 2008 41.69 42.03 41.28 41.96 5,116,248 +0.22(+0.53%)
Jul 09, 2008 42.30 42.78 41.58 41.74 5,008,540 -0.93(-2.17%)
Jul 08, 2008 42.65 42.79 42.20 42.67 4,650,153 -0.07(-0.16%)
Jul 07, 2008 42.95 43.50 42.30 42.74 5,015,374 +0.23(+0.53%)
Jul 04, 2008 42.96 42.99 42.31 42.51 3,793,698 +0.00(+0.00%)
Jul 03, 2008 42.96 42.99 42.31 42.51 3,793,698 -0.14(-0.32%)
Jul 02, 2008 44.02 44.18 42.65 42.65 5,536,089 -1.39(-3.16%)
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.