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 30, 2010 27.48 27.68 27.17 27.48 4,617,221 +0.22(+0.82%)
Jul 29, 2010 27.68 27.89 27.06 27.26 1,947 +0.16(+0.60%)
Jul 28, 2010 27.15 27.26 26.99 27.10 5,590,441 +0.00(+0.00%)
Jul 27, 2010 27.29 27.35 26.90 27.10 17,628 +0.10(+0.36%)
Jul 26, 2010 26.67 27.00 26.55 27.00 4,350,664 +0.23(+0.85%)
Jul 23, 2010 26.41 26.82 26.29 26.77 5,423,161 +0.21(+0.80%)
Jul 22, 2010 26.25 26.71 26.23 26.56 36,142 +0.79(+3.05%)
Jul 21, 2010 26.35 26.39 25.59 25.77 10,950,228 -0.91(-3.40%)
Jul 20, 2010 25.99 26.72 25.98 26.68 32,795 +0.01(+0.02%)
Jul 19, 2010 26.80 26.92 26.43 26.67 4,051,439 +0.08(+0.31%)
Jul 16, 2010 26.59 27.26 26.52 26.59 4,718,930 -0.46(-1.71%)
Jul 15, 2010 27.41 27.43 26.89 27.05 8,456,846 +0.12(+0.46%)
Jul 14, 2010 26.71 27.09 26.65 26.93 139,937 +0.08(+0.28%)
Jul 13, 2010 26.80 27.02 26.71 26.85 32,008 +0.62(+2.36%)
Jul 12, 2010 26.15 26.45 26.09 26.23 3,961,719 -0.24(-0.92%)
Jul 09, 2010 26.48 26.51 26.21 26.48 5,714,632 +0.11(+0.41%)
Jul 08, 2010 26.32 26.40 26.01 26.37 6,921,265 +0.61(+2.36%)
Jul 07, 2010 25.04 25.78 25.02 25.76 4,411,767 +0.83(+3.33%)
Jul 06, 2010 25.14 25.43 24.73 24.93 3,188 +0.23(+0.95%)
Jul 02, 2010 24.70 24.98 24.49 24.70 6,824,099 +0.26(+1.07%)
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.