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 50.94 51.55 49.46 49.72 3,899,355 -1.23(-2.41%)
Apr 29, 2009 50.27 51.43 50.14 50.95 2,604,239 +0.81(+1.62%)
Apr 28, 2009 49.62 50.69 49.35 50.14 1,926,368 +0.48(+0.97%)
Apr 27, 2009 49.48 50.39 49.29 49.66 2,900,568 -1.19(-2.34%)
Apr 24, 2009 50.86 51.21 50.42 50.85 3,698,149 +2.31(+4.76%)
Apr 23, 2009 47.98 48.59 47.38 48.54 2,906,991 +2.51(+5.45%)
Apr 22, 2009 46.08 47.00 45.89 46.03 2,825,307 -0.50(-1.07%)
Apr 21, 2009 45.12 46.72 45.02 46.53 3,406,998 +1.29(+2.85%)
Apr 20, 2009 46.48 46.51 45.23 45.24 3,161,464 -2.00(-4.23%)
Apr 17, 2009 47.72 47.96 46.72 47.24 3,674,603 -0.39(-0.82%)
Apr 16, 2009 47.62 47.96 46.98 47.63 3,230,248 -0.41(-0.85%)
Apr 15, 2009 47.33 48.05 47.20 48.04 3,016,481 -0.16(-0.33%)
Apr 14, 2009 47.87 48.49 47.75 48.20 2,757,252 -1.31(-2.65%)
Apr 13, 2009 48.35 49.76 48.35 49.51 1,872,694 +0.20(+0.41%)
Apr 09, 2009 49.02 49.31 48.62 49.31 2,633,220 +0.52(+1.07%)
Apr 08, 2009 48.25 49.12 47.70 48.79 2,920,246 +0.35(+0.72%)
Apr 07, 2009 48.48 48.69 47.96 48.44 2,767,316 -1.26(-2.54%)
Apr 06, 2009 49.43 50.06 49.04 49.70 2,850,484 -1.70(-3.31%)
Apr 03, 2009 50.86 51.54 50.15 51.40 2,761,929 -0.76(-1.46%)
Apr 02, 2009 51.10 52.76 50.97 52.16 3,335,096 +2.65(+5.35%)
Apr 01, 2009 47.93 49.78 47.86 49.51 2,441,765 +0.45(+0.92%)
Mar 31, 2009 48.91 49.89 48.63 49.06 2,250,535 +0.66(+1.36%)
Mar 30, 2009 49.13 49.16 47.69 48.40 2,678,396 -4.42(-8.37%)
Mar 26, 2009 52.99 53.32 52.23 52.82 2,624,532 +0.33(+0.63%)
Mar 25, 2009 52.18 53.30 51.45 52.49 2,776,115 +1.25(+2.44%)
Mar 24, 2009 51.54 52.25 51.12 51.24 3,224,031 -1.37(-2.60%)
Mar 23, 2009 51.65 52.70 51.52 52.61 3,910,507 +2.33(+4.63%)
Mar 20, 2009 51.53 51.93 50.27 50.28 2,517,853 -1.35(-2.61%)
Mar 19, 2009 51.91 52.43 51.02 51.63 4,714,985 +2.23(+4.51%)
Mar 18, 2009 49.03 50.97 48.08 49.40 3,558,193 -0.45(-0.90%)
Mar 17, 2009 48.24 49.86 47.91 49.85 2,284,967 +0.86(+1.76%)
Mar 16, 2009 49.42 50.00 48.91 48.99 2,429,512 -0.24(-0.49%)
Mar 13, 2009 49.84 49.96 48.40 49.23 0 -0.11(-0.22%)
Mar 12, 2009 47.41 49.52 46.98 49.34 2,575,715 +1.39(+2.90%)
Mar 11, 2009 48.47 49.11 47.24 47.95 3,194,296 +0.29(+0.61%)
Mar 10, 2009 46.11 48.43 46.09 47.66 5,505,897 +2.81(+6.27%)
Mar 09, 2009 44.15 45.80 44.09 44.85 3,627,626 -0.88(-1.92%)
Mar 06, 2009 46.44 46.89 44.60 45.73 0 +1.33(+3.00%)
Mar 05, 2009 45.34 45.79 44.30 44.40 3,136,964 -2.79(-5.91%)
Mar 04, 2009 45.51 47.82 45.36 47.19 5,420,372 +3.47(+7.94%)
Mar 02, 2009 45.81 46.19 43.60 43.72 4,412,668 -3.48(-7.37%)
Feb 27, 2009 46.76 48.36 46.35 47.20 0 -0.71(-1.48%)
Feb 26, 2009 48.16 48.96 47.76 47.91 4,680,649 -0.99(-2.02%)
Feb 25, 2009 49.00 49.73 47.45 48.90 5,141,042 -0.47(-0.95%)
Feb 24, 2009 47.83 49.47 47.43 49.37 3,798,837 +2.36(+5.02%)
Feb 23, 2009 49.06 49.22 46.89 47.01 3,818,665 -1.45(-2.99%)
Feb 20, 2009 48.22 49.08 47.57 48.46 3,739,612 -1.28(-2.57%)
Feb 19, 2009 50.73 50.98 49.51 49.74 2,706,162 +0.40(+0.81%)
Feb 18, 2009 49.41 49.99 48.22 49.34 5,044,651 +0.47(+0.96%)
Feb 17, 2009 49.92 50.03 48.84 48.87 3,476,464 -4.01(-7.58%)
Feb 13, 2009 53.18 53.50 52.56 52.88 2,484,414 +0.39(+0.74%)
Feb 12, 2009 51.39 52.54 50.56 52.49 3,375,196 +1.06(+2.06%)
Feb 11, 2009 51.98 52.34 50.75 51.43 2,805,850 -0.28(-0.54%)
Feb 10, 2009 53.51 54.38 51.31 51.71 3,127,573 -2.42(-4.47%)
Feb 09, 2009 54.77 55.09 53.68 54.13 2,416,393 -0.48(-0.88%)
Feb 06, 2009 52.83 54.89 52.69 54.61 2,912,825 +1.95(+3.70%)
Feb 05, 2009 51.12 53.03 50.55 52.66 3,462,857 +0.39(+0.75%)
Feb 04, 2009 51.81 53.25 51.68 52.27 3,265,383 +0.34(+0.65%)
Feb 03, 2009 50.20 52.17 50.01 51.93 2,715,397 +1.65(+3.28%)
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.