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 (%)
May 30, 2008 45.69 46.15 45.50 45.98 3,458,071 +0.09(+0.21%)
May 29, 2008 45.96 46.36 45.70 45.89 4,985,532 -0.37(-0.80%)
May 28, 2008 45.66 46.37 45.57 46.26 3,676,347 +0.33(+0.72%)
May 27, 2008 46.46 46.54 45.81 45.93 4,707,601 -1.17(-2.48%)
May 26, 2008 47.25 47.33 46.83 47.10 0 +0.00(+0.00%)
May 23, 2008 47.25 47.33 46.83 47.10 3,484,603 -0.09(-0.19%)
May 22, 2008 47.57 47.72 47.00 47.19 3,168,350 -0.21(-0.44%)
May 21, 2008 47.84 48.13 47.32 47.40 3,456,409 +0.18(+0.39%)
May 20, 2008 47.00 47.31 46.77 47.21 3,125,125 -0.09(-0.20%)
May 19, 2008 47.27 47.80 46.99 47.31 4,048,658 +0.80(+1.72%)
May 16, 2008 45.95 46.51 45.86 46.51 3,363,185 +1.57(+3.48%)
May 15, 2008 44.83 45.03 44.42 44.94 2,434,456 +0.26(+0.58%)
May 14, 2008 44.91 45.25 44.64 44.68 2,736,287 +0.12(+0.27%)
May 13, 2008 44.21 44.65 44.05 44.56 2,471,793 +0.14(+0.31%)
May 12, 2008 44.32 44.47 43.91 44.42 2,992,501 +0.71(+1.63%)
May 09, 2008 43.48 43.86 43.26 43.71 1,568,523 -0.03(-0.07%)
May 08, 2008 43.56 43.80 43.37 43.74 2,773,486 -0.03(-0.07%)
May 07, 2008 44.12 44.20 43.69 43.78 4,158,078 -1.05(-2.35%)
May 06, 2008 44.29 44.96 44.29 44.83 2,431,467 +0.51(+1.15%)
May 05, 2008 44.14 44.45 44.14 44.32 2,599,766 +0.03(+0.06%)
May 02, 2008 44.17 44.36 44.01 44.29 4,566,759 +0.48(+1.11%)
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.