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 (%)
Feb 29, 2008 40.30 40.30 39.51 39.73 3,026,738 -0.99(-2.43%)
Feb 28, 2008 39.93 40.82 39.91 40.72 6,544,601 +0.25(+0.63%)
Feb 27, 2008 39.88 40.73 39.88 40.47 4,088,624 +0.29(+0.72%)
Feb 26, 2008 39.39 40.32 39.25 40.18 4,016,520 +0.14(+0.36%)
Feb 25, 2008 39.77 40.25 39.50 40.03 4,905,119 +0.64(+1.63%)
Feb 22, 2008 39.41 39.45 38.68 39.39 5,737,416 +0.80(+2.06%)
Feb 21, 2008 39.16 39.20 38.49 38.60 3,560,566 -0.54(-1.37%)
Feb 20, 2008 38.41 39.25 38.40 39.13 5,639,306 -0.30(-0.75%)
Feb 19, 2008 39.68 39.92 39.29 39.43 5,098,064 +1.22(+3.20%)
Feb 18, 2008 38.18 38.42 37.77 38.21 0 +0.00(+0.00%)
Feb 15, 2008 38.18 38.42 37.77 38.21 4,779,612 -0.26(-0.67%)
Feb 14, 2008 38.74 38.98 38.39 38.46 8,447,531 +0.28(+0.73%)
Feb 13, 2008 38.27 38.30 37.78 38.19 9,122,012 +0.62(+1.66%)
Feb 12, 2008 37.86 38.24 37.38 37.56 4,193,269 +0.38(+1.03%)
Feb 11, 2008 37.06 37.18 36.32 37.18 4,085,701 +0.14(+0.37%)
Feb 08, 2008 36.73 37.09 36.54 37.04 4,348,829 +0.28(+0.76%)
Feb 07, 2008 36.39 37.06 36.33 36.76 3,861,630 -0.44(-1.18%)
Feb 06, 2008 37.75 37.80 37.16 37.20 5,467,796 +0.04(+0.10%)
Feb 05, 2008 38.08 38.08 37.05 37.16 5,232,537 -1.78(-4.57%)
Feb 04, 2008 38.94 39.25 38.84 38.94 3,511,788 -0.06(-0.16%)
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.