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 (%)
Nov 28, 2008	27.34	27.80	26.96	27.80	3,555,454	-1.00(-3.46%)
Nov 26, 2008	27.66	28.82	27.47	28.79	6,881,428	+0.42(+1.47%)
Nov 25, 2008	29.27	29.73	27.90	28.38	9,993,695	+0.48(+1.74%)
Nov 24, 2008	26.71	28.56	26.33	27.89	8,665,930	+2.36(+9.25%)
Nov 21, 2008	24.81	25.56	23.74	25.53	11,784,828	+2.31(+9.94%)
Nov 20, 2008	25.09	25.47	23.15	23.22	12,292,551	-2.04(-8.07%)
Nov 19, 2008	27.08	27.38	25.26	25.26	7,756,532	-1.96(-7.20%)
Nov 18, 2008	26.48	27.50	26.16	27.22	7,857,951	+1.29(+4.98%)
Nov 17, 2008	26.98	27.08	25.87	25.93	7,249,375	-1.34(-4.91%)
Nov 14, 2008	27.27	28.58	26.57	27.27	0	-1.10(-3.88%)
Nov 13, 2008	26.36	28.46	25.34	28.37	11,556,076	+2.81(+11.01%)
Nov 12, 2008	26.97	27.01	25.38	25.56	12,282,584	-1.32(-4.90%)
Nov 11, 2008	27.71	27.71	26.57	26.88	7,526,512	-1.53(-5.40%)
Nov 10, 2008	29.30	29.51	27.91	28.41	5,832,658	+0.12(+0.43%)
Nov 07, 2008	27.34	28.36	27.13	28.29	4,580,500	+1.52(+5.69%)
Nov 06, 2008	28.04	28.43	26.46	26.77	6,995,092	-1.55(-5.49%)
Nov 05, 2008	29.29	30.07	28.28	28.32	6,211,591	-2.25(-7.35%)
Nov 04, 2008	29.41	30.65	29.32	30.56	6,849,529	+1.71(+5.92%)

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.