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 (%)
Sep 30, 2008 59.11 60.72 58.66 60.68 3,320,130 +2.34(+4.01%)
Sep 29, 2008 61.47 61.47 57.19 58.34 3,362,728 -6.27(-9.70%)
Sep 26, 2008 63.77 64.69 63.34 64.61 0 -0.72(-1.10%)
Sep 25, 2008 63.84 65.89 63.71 65.33 2,742,832 +1.82(+2.87%)
Sep 24, 2008 64.64 64.69 63.26 63.51 2,857,311 -0.25(-0.39%)
Sep 23, 2008 65.71 66.44 63.47 63.76 2,799,561 -1.81(-2.76%)
Sep 22, 2008 66.82 66.94 65.37 65.57 2,991,742 +0.06(+0.09%)
Sep 19, 2008 62.41 65.72 61.52 65.51 0 +6.04(+10.16%)
Sep 18, 2008 61.50 62.21 58.04 59.47 5,402,569 -1.28(-2.11%)
Sep 17, 2008 60.60 62.54 59.33 60.75 5,385,343 -0.98(-1.59%)
Sep 16, 2008 59.54 62.05 59.33 61.73 4,692,805 +0.79(+1.30%)
Sep 15, 2008 61.30 62.30 60.51 60.94 4,113,572 -3.86(-5.96%)
Sep 12, 2008 63.82 64.99 63.60 64.80 0 +1.41(+2.22%)
Sep 11, 2008 62.20 63.39 61.51 63.39 3,528,175 +0.39(+0.62%)
Sep 10, 2008 62.69 63.42 61.82 63.00 3,656,962 +1.73(+2.82%)
Sep 09, 2008 62.93 63.21 61.25 61.27 3,089,969 -2.85(-4.44%)
Sep 08, 2008 65.02 65.15 63.61 64.12 3,593,311 -0.09(-0.14%)
Sep 05, 2008 64.30 64.54 63.10 64.21 0 -0.96(-1.47%)
Sep 04, 2008 67.01 67.28 64.68 65.17 2,803,652 -2.30(-3.41%)
Sep 03, 2008 67.49 67.73 66.66 67.47 2,970,139 -0.77(-1.13%)
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.