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, 2010 28.72 28.97 28.35 28.66 7,273,850 -0.72(-2.44%)
Apr 29, 2010 29.24 29.56 29.05 29.37 7,470,819 +0.65(+2.28%)
Apr 28, 2010 29.05 29.11 28.41 28.72 12,415,018 -0.22(-0.76%)
Apr 27, 2010 29.68 30.06 28.88 28.94 189 -1.08(-3.60%)
Apr 26, 2010 30.23 30.32 29.88 30.02 7,174,334 -0.30(-0.99%)
Apr 23, 2010 29.80 30.32 29.67 30.32 3,389,233 +0.26(+0.88%)
Apr 22, 2010 29.83 30.07 29.65 30.06 6,486,151 -0.45(-1.47%)
Apr 21, 2010 30.73 30.81 30.34 30.51 6,992 -0.62(-2.00%)
Apr 20, 2010 31.03 31.20 30.93 31.13 14,239 +0.52(+1.69%)
Apr 19, 2010 30.24 30.62 30.21 30.61 2,394,840 -0.08(-0.27%)
Apr 16, 2010 31.08 31.24 30.39 30.70 4,793,456 -0.61(-1.95%)
Apr 15, 2010 31.42 31.44 31.20 31.31 2,407,652 -0.02(-0.05%)
Apr 14, 2010 31.31 31.42 31.10 31.32 2,744,278 +0.24(+0.78%)
Apr 13, 2010 31.37 31.38 30.94 31.08 3,981,749 -0.28(-0.89%)
Apr 12, 2010 31.39 31.67 31.32 31.36 3,040,038 -0.16(-0.50%)
Apr 09, 2010 31.03 31.54 31.02 31.52 3,140,869 +0.66(+2.15%)
Apr 08, 2010 30.55 30.87 30.42 30.85 4,595,662 +0.16(+0.53%)
Apr 07, 2010 31.06 31.10 30.59 30.69 7,585,860 -0.71(-2.27%)
Apr 06, 2010 31.16 31.49 31.10 31.40 4,017,276 -0.21(-0.65%)
Apr 05, 2010 31.49 31.75 31.41 31.61 3,122,882 +0.33(+1.06%)
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.