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 (%)
Jul 31, 2009 28.94 29.49 28.87 29.33 5,746,625 -0.31(-1.03%)
Jul 30, 2009 29.40 29.88 29.18 29.63 3,254,075 +0.39(+1.33%)
Jul 29, 2009 29.83 29.85 29.02 29.24 5,127,835 -0.46(-1.54%)
Jul 28, 2009 29.66 29.86 29.17 29.70 5,664,997 -0.64(-2.10%)
Jul 27, 2009 30.22 30.47 29.94 30.34 2,609,415 +0.12(+0.40%)
Jul 24, 2009 30.17 30.35 29.74 30.22 2,151 +0.02(+0.07%)
Jul 23, 2009 29.45 30.38 29.44 30.20 3,950,983 +0.56(+1.90%)
Jul 22, 2009 29.53 29.88 29.40 29.63 4,170,765 -0.16(-0.53%)
Jul 21, 2009 29.95 29.99 29.39 29.79 4,005,602 +0.33(+1.13%)
Jul 20, 2009 29.29 29.46 29.07 29.46 2,939,388 +0.64(+2.23%)
Jul 17, 2009 28.72 28.98 28.55 28.82 3,743,971 +0.14(+0.48%)
Jul 16, 2009 28.26 28.79 28.15 28.68 4,740,367 +0.43(+1.51%)
Jul 15, 2009 27.81 28.33 27.79 28.25 3,482,102 +1.02(+3.75%)
Jul 14, 2009 27.31 27.51 26.93 27.23 2,392,823 -0.14(-0.52%)
Jul 13, 2009 26.87 27.42 26.80 27.37 4,235,893 +0.92(+3.49%)
Jul 10, 2009 26.52 26.70 26.23 26.45 4,439,753 -0.53(-1.97%)
Jul 09, 2009 26.95 27.22 26.79 26.98 2,492,796 +0.30(+1.13%)
Jul 08, 2009 26.81 27.05 26.26 26.68 4,331,012 -0.02(-0.08%)
Jul 07, 2009 27.27 27.30 26.64 26.70 3,044,796 -0.74(-2.71%)
Jul 06, 2009 26.90 27.49 26.81 27.45 3,365,384 -0.22(-0.80%)
Jul 02, 2009 28.11 28.12 27.67 27.67 3,498,082 -1.35(-4.65%)
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.