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, 2009 26.84 27.17 26.06 26.20 7,399,430 -0.65(-2.41%)
Apr 29, 2009 26.49 27.10 26.42 26.85 4,941,813 +0.43(+1.62%)
Apr 28, 2009 26.15 26.71 26.01 26.42 3,655,482 +0.25(+0.97%)
Apr 27, 2009 26.07 26.55 25.97 26.17 5,504,128 -0.63(-2.34%)
Apr 24, 2009 26.80 26.99 26.57 26.80 7,017,620 +1.22(+4.76%)
Apr 23, 2009 25.28 25.61 24.97 25.58 5,516,316 +1.32(+5.45%)
Apr 22, 2009 24.28 24.77 24.18 24.26 5,361,312 -0.26(-1.07%)
Apr 21, 2009 23.78 24.62 23.72 24.52 6,465,131 +0.68(+2.85%)
Apr 20, 2009 24.49 24.51 23.84 23.84 5,999,205 -1.05(-4.23%)
Apr 17, 2009 25.15 25.27 24.62 24.89 6,972,940 -0.21(-0.82%)
Apr 16, 2009 25.09 25.27 24.76 25.10 6,129,730 -0.22(-0.85%)
Apr 15, 2009 24.94 25.32 24.87 25.32 5,724,085 -0.08(-0.33%)
Apr 14, 2009 25.23 25.55 25.16 25.40 5,232,171 -0.69(-2.65%)
Apr 13, 2009 25.48 26.22 25.48 26.09 3,553,630 +0.11(+0.41%)
Apr 09, 2009 25.83 25.99 25.62 25.99 4,996,807 +0.27(+1.07%)
Apr 08, 2009 25.43 25.89 25.14 25.71 5,541,469 +0.18(+0.72%)
Apr 07, 2009 25.55 25.66 25.27 25.53 5,251,268 -0.66(-2.54%)
Apr 06, 2009 26.05 26.38 25.84 26.19 5,409,088 -0.90(-3.31%)
Apr 03, 2009 26.80 27.16 26.43 27.09 5,241,046 -0.40(-1.46%)
Apr 02, 2009 26.93 27.80 26.86 27.49 6,328,690 +1.40(+5.35%)
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.