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 (%)
May 29, 2009	30.53	30.77	29.84	30.38	4,901,436	+0.81(+2.74%)
May 28, 2009	29.52	29.79	28.97	29.57	4,057,000	+0.53(+1.83%)
May 27, 2009	29.44	29.65	28.95	29.04	2,979,393	-0.50(-1.68%)
May 26, 2009	28.32	29.58	28.29	29.53	7,327,659	+0.54(+1.85%)
May 22, 2009	29.33	29.36	28.93	28.99	2,740,414	-0.07(-0.25%)
May 21, 2009	28.93	29.14	28.62	29.07	4,539,064	-0.41(-1.39%)
May 20, 2009	29.59	30.05	29.39	29.48	4,412,465	+0.35(+1.21%)
May 19, 2009	29.12	29.38	28.80	29.13	4,507,971	+0.00(+0.00%)
May 18, 2009	28.20	29.15	28.20	29.13	4,690,521	+1.21(+4.32%)
May 15, 2009	27.87	28.37	27.72	27.92	3,055,189	-0.35(-1.23%)
May 14, 2009	27.99	28.45	27.82	28.27	4,343,447	-0.94(-3.21%)
May 13, 2009	29.60	29.70	28.95	29.21	6,896,199	-0.51(-1.70%)
May 12, 2009	29.66	29.77	29.17	29.71	5,246,532	+0.56(+1.93%)
May 11, 2009	28.91	29.28	28.78	29.15	4,125,086	-0.44(-1.50%)
May 08, 2009	29.34	29.75	29.09	29.59	5,888,520	+1.23(+4.35%)
May 07, 2009	28.96	29.07	28.04	28.36	5,077,448	+0.17(+0.62%)
May 06, 2009	28.09	28.31	27.74	28.18	4,352,647	+0.52(+1.89%)
May 05, 2009	27.70	27.81	27.30	27.66	2,641,282	-0.26(-0.94%)
May 04, 2009	26.99	27.93	26.98	27.92	5,140,517	+0.78(+2.87%)

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.