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 (%)
Mar 31, 2009	25.77	26.29	25.63	25.85	4,270,623	+0.35(+1.36%)
Mar 30, 2009	25.89	25.91	25.13	25.51	5,082,534	-2.33(-8.37%)
Mar 26, 2009	27.92	28.10	27.52	27.84	4,980,321	+0.17(+0.63%)
Mar 25, 2009	27.50	28.09	27.11	27.66	5,267,965	+0.66(+2.44%)
Mar 24, 2009	27.16	27.53	26.94	27.00	6,117,932	-0.72(-2.60%)
Mar 23, 2009	27.22	27.77	27.15	27.72	7,420,592	+1.23(+4.63%)
Mar 20, 2009	27.16	27.37	26.49	26.50	4,777,887	-0.71(-2.61%)
Mar 19, 2009	27.36	27.63	26.89	27.21	8,947,172	+1.18(+4.51%)
Mar 18, 2009	25.84	26.86	25.33	26.03	6,752,039	-0.24(-0.90%)
Mar 17, 2009	25.42	26.28	25.25	26.27	4,335,961	+0.45(+1.76%)
Mar 16, 2009	26.04	26.35	25.77	25.82	4,610,250	-0.13(-0.49%)
Mar 13, 2009	26.26	26.33	25.51	25.94	0	-0.06(-0.22%)
Mar 12, 2009	24.98	26.10	24.76	26.00	4,887,686	+0.73(+2.90%)
Mar 11, 2009	25.54	25.88	24.89	25.27	6,061,507	+0.15(+0.61%)
Mar 10, 2009	24.30	25.52	24.29	25.12	10,448,010	+1.48(+6.27%)
Mar 09, 2009	23.27	24.14	23.23	23.64	6,883,796	-0.46(-1.92%)
Mar 06, 2009	24.47	24.71	23.50	24.10	0	+0.70(+3.00%)
Mar 05, 2009	23.89	24.13	23.35	23.40	5,952,714	-1.47(-5.91%)
Mar 04, 2009	23.98	25.20	23.90	24.87	10,285,717	+1.83(+7.94%)

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.