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 (%)
Dec 31, 2008 28.98 29.25 28.75 29.14 3,121,916 +0.00(+0.00%)
Dec 30, 2008 28.80 29.20 28.56 29.14 4,755,463 +0.65(+2.27%)
Dec 29, 2008 29.06 29.07 28.19 28.49 3,161,327 +0.09(+0.32%)
Dec 26, 2008 28.23 28.47 27.94 28.40 2,275,649 +0.45(+1.60%)
Dec 24, 2008 27.80 28.06 27.80 27.96 1,659,090 -0.04(-0.13%)
Dec 23, 2008 28.72 28.73 27.89 27.99 4,574,875 -0.43(-1.52%)
Dec 22, 2008 28.72 28.79 27.99 28.43 3,312,189 -0.35(-1.23%)
Dec 19, 2008 28.76 29.43 28.55 28.78 5,438,442 -0.84(-2.83%)
Dec 18, 2008 30.82 30.94 29.29 29.62 6,602,026 -1.78(-5.67%)
Dec 17, 2008 31.14 31.72 31.03 31.40 7,700,418 +0.80(+2.60%)
Dec 16, 2008 28.95 30.75 28.89 30.60 7,141,060 +1.86(+6.47%)
Dec 15, 2008 29.16 29.25 28.41 28.74 5,508,819 +0.35(+1.22%)
Dec 12, 2008 27.86 28.57 27.67 28.39 6,487,973 +0.03(+0.11%)
Dec 11, 2008 28.87 29.35 28.14 28.36 5,807,828 +0.34(+1.22%)
Dec 10, 2008 27.75 28.24 27.30 28.02 4,860,673 +1.01(+3.73%)
Dec 09, 2008 27.16 27.97 26.89 27.01 7,070,156 -0.02(-0.06%)
Dec 08, 2008 26.16 27.37 25.95 27.03 6,823,226 +2.05(+8.21%)
Dec 05, 2008 24.41 25.04 23.66 24.98 0 -0.35(-1.37%)
Dec 04, 2008 25.71 26.67 25.01 25.33 8,879,735 -0.89(-3.38%)
Dec 03, 2008 25.48 26.28 24.93 26.21 9,426,441 -0.27(-1.03%)
Dec 02, 2008 25.96 26.70 25.61 26.49 11,379,460 +1.63(+6.57%)
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.