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 (%)
Sep 30, 2009 31.53 31.59 30.88 31.23 3,832,715 +0.06(+0.20%)
Sep 29, 2009 31.23 31.42 31.09 31.17 3,130,472 -0.45(-1.42%)
Sep 28, 2009 30.89 31.69 30.84 31.61 2,543,897 +0.72(+2.32%)
Sep 25, 2009 30.92 31.13 30.64 30.90 5,224,207 -0.09(-0.31%)
Sep 24, 2009 32.01 32.03 30.92 30.99 5,457,954 -1.11(-3.45%)
Sep 23, 2009 32.48 32.66 31.95 32.10 3,458,883 -0.70(-2.12%)
Sep 22, 2009 32.77 32.90 32.56 32.79 3,391,755 +0.53(+1.63%)
Sep 21, 2009 31.95 32.35 31.86 32.27 2,617,820 -0.15(-0.46%)
Sep 18, 2009 32.49 32.50 32.13 32.41 3,889,550 +0.35(+1.08%)
Sep 17, 2009 32.39 32.48 31.95 32.07 5,993,108 +0.12(+0.36%)
Sep 16, 2009 32.36 32.42 31.82 31.95 4,793,555 -0.39(-1.21%)
Sep 15, 2009 32.16 32.40 31.92 32.34 2,886,247 +0.23(+0.72%)
Sep 14, 2009 31.63 32.15 31.63 32.11 3,146,598 +0.12(+0.36%)
Sep 11, 2009 32.15 32.29 31.81 31.99 3,602,646 -0.16(-0.49%)
Sep 10, 2009 32.01 32.26 31.83 32.15 2,939,545 +0.33(+1.04%)
Sep 09, 2009 31.81 32.08 31.59 31.82 4,537,058 +0.73(+2.34%)
Sep 08, 2009 31.01 31.29 30.88 31.09 2,468,311 +0.82(+2.70%)
Sep 04, 2009 30.00 30.46 29.77 30.27 4,029,396 +0.51(+1.72%)
Sep 03, 2009 29.66 29.78 29.35 29.76 3,464,083 +0.14(+0.48%)
Sep 02, 2009 29.58 29.98 29.47 29.62 5,207,360 +0.29(+0.99%)
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.