Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	42.63	42.88	42.36	42.70	3,398,797	-0.41(-0.94%)
Sep 27, 2007	43.13	43.19	42.71	43.11	2,269,249	+0.32(+0.74%)
Sep 26, 2007	43.09	43.14	42.40	42.79	2,986,828	+0.19(+0.45%)
Sep 25, 2007	42.51	42.78	42.33	42.60	5,235,298	-0.43(-0.99%)
Sep 24, 2007	43.23	43.31	42.95	43.03	2,446,200	+0.11(+0.26%)
Sep 21, 2007	43.00	43.20	42.84	42.92	3,074,307	-0.31(-0.72%)
Sep 20, 2007	43.12	43.41	42.99	43.23	2,026,640	+0.52(+1.21%)
Sep 19, 2007	42.84	43.19	42.66	42.71	3,523,470	+0.33(+0.77%)
Sep 18, 2007	41.19	42.51	41.08	42.38	2,789,856	+1.57(+3.85%)
Sep 17, 2007	40.81	41.01	40.48	40.81	2,117,156	-0.25(-0.62%)
Sep 14, 2007	40.87	41.19	40.79	41.07	2,342,212	-0.24(-0.59%)
Sep 13, 2007	41.36	41.47	41.09	41.31	2,536,526	+0.38(+0.94%)
Sep 12, 2007	40.65	41.09	40.45	40.93	4,550,074	+0.27(+0.66%)
Sep 11, 2007	40.21	40.78	40.12	40.66	2,558,349	+0.73(+1.82%)
Sep 10, 2007	39.99	40.18	39.58	39.93	4,273,023	+0.25(+0.62%)
Sep 07, 2007	39.98	40.09	39.31	39.68	2,670,133	-0.54(-1.34%)
Sep 06, 2007	40.09	40.33	39.87	40.22	3,647,763	+0.60(+1.50%)
Sep 05, 2007	39.78	39.90	39.32	39.62	4,965,649	-0.27(-0.67%)

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.