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 (%)
Feb 27, 2009	24.64	25.48	24.43	24.87	0	-0.37(-1.48%)
Feb 26, 2009	25.38	25.80	25.17	25.25	8,882,016	-0.52(-2.02%)
Feb 25, 2009	25.82	26.21	25.01	25.77	9,755,660	-0.25(-0.95%)
Feb 24, 2009	25.21	26.07	25.00	26.02	7,208,686	+1.24(+5.02%)
Feb 23, 2009	25.85	25.94	24.71	24.77	7,246,312	-0.76(-2.99%)
Feb 20, 2009	25.41	25.86	25.07	25.54	7,096,301	-0.67(-2.57%)
Feb 19, 2009	26.73	26.87	26.09	26.21	5,135,222	+0.21(+0.81%)
Feb 18, 2009	26.04	26.34	25.41	26.00	9,572,748	+0.25(+0.96%)
Feb 17, 2009	26.31	26.36	25.74	25.75	6,596,950	-2.11(-7.58%)
Feb 13, 2009	28.02	28.19	27.70	27.87	4,714,433	+0.21(+0.74%)
Feb 12, 2009	27.08	27.69	26.64	27.66	6,404,784	+0.56(+2.06%)
Feb 11, 2009	27.39	27.58	26.74	27.10	5,324,391	-0.15(-0.54%)
Feb 10, 2009	28.20	28.66	27.04	27.25	5,934,893	-1.28(-4.47%)
Feb 09, 2009	28.86	29.03	28.29	28.53	4,585,356	-0.25(-0.88%)
Feb 06, 2009	27.84	28.93	27.77	28.78	5,527,387	+1.03(+3.70%)
Feb 05, 2009	26.94	27.95	26.64	27.75	6,571,130	+0.21(+0.75%)
Feb 04, 2009	27.30	28.06	27.23	27.55	6,196,402	+0.18(+0.65%)
Feb 03, 2009	26.45	27.49	26.35	27.37	5,152,747	+0.87(+3.28%)

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.