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 31.15 32.00 30.91 31.98 6,300,290 +1.23(+4.01%)
Sep 29, 2008 32.39 32.39 30.14 30.74 6,381,124 -3.30(-9.70%)
Sep 26, 2008 33.61 34.09 33.38 34.05 0 -0.38(-1.10%)
Sep 25, 2008 33.64 34.72 33.58 34.43 5,204,808 +0.96(+2.87%)
Sep 24, 2008 34.06 34.09 33.34 33.47 5,422,043 -0.13(-0.39%)
Sep 23, 2008 34.63 35.01 33.45 33.60 5,312,457 -0.95(-2.76%)
Sep 22, 2008 35.21 35.28 34.45 34.55 5,677,140 +0.03(+0.09%)
Sep 19, 2008 32.89 34.63 32.42 34.52 0 +3.18(+10.16%)
Sep 18, 2008 32.41 32.78 30.59 31.34 10,251,934 -0.67(-2.11%)
Sep 17, 2008 31.93 32.96 31.27 32.01 10,219,246 -0.52(-1.59%)
Sep 16, 2008 31.38 32.70 31.26 32.53 8,905,084 +0.42(+1.30%)
Sep 15, 2008 32.30 32.83 31.89 32.11 7,805,929 -2.03(-5.96%)
Sep 12, 2008 33.63 34.25 33.52 34.15 0 +0.74(+2.22%)
Sep 11, 2008 32.78 33.41 32.41 33.41 6,695,077 +0.21(+0.62%)
Sep 10, 2008 33.04 33.42 32.58 33.20 6,939,464 +0.91(+2.82%)
Sep 09, 2008 33.16 33.31 32.28 32.29 5,863,536 -1.50(-4.44%)
Sep 08, 2008 34.26 34.33 33.52 33.79 6,818,680 -0.05(-0.14%)
Sep 05, 2008 33.88 34.01 33.25 33.84 0 -0.51(-1.47%)
Sep 04, 2008 35.31 35.46 34.09 34.34 5,320,220 -1.21(-3.41%)
Sep 03, 2008 35.57 35.69 35.13 35.56 5,636,146 -0.41(-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.