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 (%)
Jun 30, 2008 44.88 45.09 44.51 44.94 3,899,987 +0.97(+2.21%)
Jun 27, 2008 43.87 44.22 43.54 43.97 3,656,433 +0.94(+2.19%)
Jun 26, 2008 43.65 43.69 42.71 43.02 2,993,687 -0.31(-0.72%)
Jun 25, 2008 43.34 43.72 42.72 43.33 3,404,086 +0.38(+0.88%)
Jun 24, 2008 42.98 43.39 42.92 42.95 3,164,612 -0.41(-0.95%)
Jun 23, 2008 42.51 43.37 42.48 43.37 5,411,513 +1.09(+2.57%)
Jun 20, 2008 42.45 42.59 42.12 42.28 3,693,556 +0.22(+0.51%)
Jun 19, 2008 43.15 43.21 42.03 42.06 5,231,142 -0.19(-0.45%)
Jun 18, 2008 42.14 42.44 42.00 42.25 6,030,273 -0.56(-1.32%)
Jun 17, 2008 42.94 43.23 42.69 42.82 7,873,998 -0.02(-0.04%)
Jun 16, 2008 43.02 43.21 42.72 42.83 7,661,601 +0.44(+1.04%)
Jun 13, 2008 42.04 42.50 41.96 42.39 8,063,944 -0.33(-0.78%)
Jun 12, 2008 42.97 43.24 42.65 42.72 6,543,523 -1.31(-2.97%)
Jun 11, 2008 44.32 44.43 43.82 44.03 4,823,875 +0.14(+0.31%)
Jun 10, 2008 44.04 44.61 43.53 43.89 4,379,741 -1.27(-2.81%)
Jun 09, 2008 45.23 45.49 44.74 45.16 2,734,661 +0.65(+1.46%)
Jun 06, 2008 45.04 45.26 44.38 44.51 6,683,589 -0.70(-1.55%)
Jun 05, 2008 43.93 45.21 43.88 45.21 4,058,330 +1.94(+4.48%)
Jun 04, 2008 44.08 44.23 43.28 43.28 5,419,611 -1.58(-3.52%)
Jun 03, 2008 45.49 45.67 44.86 44.86 3,671,045 -0.73(-1.61%)
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.