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 (%)
Jan 30, 2009 26.83 27.01 26.08 26.23 0 -0.62(-2.30%)
Jan 29, 2009 27.12 27.41 26.72 26.85 5,604,075 -0.97(-3.50%)
Jan 28, 2009 27.61 28.06 27.44 27.82 5,510,838 +0.93(+3.47%)
Jan 27, 2009 26.68 27.12 26.36 26.89 5,487,824 +0.28(+1.05%)
Jan 26, 2009 25.72 26.89 25.66 26.61 9,318,353 +1.62(+6.50%)
Jan 23, 2009 23.61 25.22 23.57 24.99 8,101,581 +0.35(+1.43%)
Jan 22, 2009 24.84 25.11 24.07 24.64 9,026,420 -0.94(-3.69%)
Jan 21, 2009 24.62 25.59 24.33 25.58 6,119,204 +0.80(+3.21%)
Jan 20, 2009 25.50 25.73 24.65 24.78 5,835,639 -1.40(-5.33%)
Jan 16, 2009 26.78 26.81 25.55 26.18 4,873,327 +0.28(+1.10%)
Jan 15, 2009 26.09 26.11 25.00 25.90 5,156,973 -0.27(-1.03%)
Jan 14, 2009 26.46 26.65 25.82 26.16 4,355,795 -1.21(-4.43%)
Jan 13, 2009 27.09 27.68 27.00 27.38 6,497,438 -0.41(-1.48%)
Jan 12, 2009 28.17 28.24 27.49 27.79 3,624,908 -0.48(-1.70%)
Jan 09, 2009 28.92 28.93 28.11 28.27 5,435,319 -1.23(-4.16%)
Jan 08, 2009 29.16 29.62 28.84 29.50 6,702,009 +0.59(+2.04%)
Jan 07, 2009 29.59 29.62 28.51 28.90 5,094,614 -0.78(-2.63%)
Jan 06, 2009 29.72 30.03 29.23 29.68 5,463,221 -0.13(-0.42%)
Jan 05, 2009 29.52 30.38 29.50 29.81 5,722,998 -0.52(-1.72%)
Jan 02, 2009 29.47 30.49 29.28 30.33 0 +1.19(+4.09%)
Jan 01, 2009 28.98 29.25 28.75 29.14 0 +0.00(+0.00%)
Dec 31, 2008 28.98 29.25 28.75 29.14 3,121,916 +0.00(+0.00%)
Dec 30, 2008 28.80 29.20 28.56 29.14 4,755,463 +0.65(+2.27%)
Dec 29, 2008 29.06 29.07 28.19 28.49 3,161,327 +0.09(+0.32%)
Dec 26, 2008 28.23 28.47 27.94 28.40 2,275,649 +0.45(+1.60%)
Dec 24, 2008 27.80 28.06 27.80 27.96 1,659,090 -0.04(-0.13%)
Dec 23, 2008 28.72 28.73 27.89 27.99 4,574,875 -0.43(-1.52%)
Dec 22, 2008 28.72 28.79 27.99 28.43 3,312,189 -0.35(-1.23%)
Dec 19, 2008 28.76 29.43 28.55 28.78 5,438,442 -0.84(-2.83%)
Dec 18, 2008 30.82 30.94 29.29 29.62 6,602,026 -1.78(-5.67%)
Dec 17, 2008 31.14 31.72 31.03 31.40 7,700,418 +0.80(+2.60%)
Dec 16, 2008 28.95 30.75 28.89 30.60 7,141,060 +1.86(+6.47%)
Dec 15, 2008 29.16 29.25 28.41 28.74 5,508,819 +0.35(+1.22%)
Dec 12, 2008 27.86 28.57 27.67 28.39 6,487,973 +0.03(+0.11%)
Dec 11, 2008 28.87 29.35 28.14 28.36 5,807,828 +0.34(+1.22%)
Dec 10, 2008 27.75 28.24 27.30 28.02 4,860,673 +1.01(+3.73%)
Dec 09, 2008 27.16 27.97 26.89 27.01 7,070,156 -0.02(-0.06%)
Dec 08, 2008 26.16 27.37 25.95 27.03 6,823,226 +2.05(+8.21%)
Dec 05, 2008 24.41 25.04 23.66 24.98 0 -0.35(-1.37%)
Dec 04, 2008 25.71 26.67 25.01 25.33 8,879,735 -0.89(-3.38%)
Dec 03, 2008 25.48 26.28 24.93 26.21 9,426,441 -0.27(-1.03%)
Dec 02, 2008 25.96 26.70 25.61 26.49 11,379,460 +1.63(+6.57%)
Dec 01, 2008 26.48 26.55 24.77 24.85 5,877,605 -2.95(-10.60%)
Nov 28, 2008 27.34 27.80 26.96 27.80 3,555,454 -1.00(-3.46%)
Nov 26, 2008 27.66 28.82 27.47 28.79 6,881,428 +0.42(+1.47%)
Nov 25, 2008 29.27 29.73 27.90 28.38 9,993,695 +0.48(+1.74%)
Nov 24, 2008 26.71 28.56 26.33 27.89 8,665,930 +2.36(+9.25%)
Nov 21, 2008 24.81 25.56 23.74 25.53 11,784,828 +2.31(+9.94%)
Nov 20, 2008 25.09 25.47 23.15 23.22 12,292,551 -2.04(-8.07%)
Nov 19, 2008 27.08 27.38 25.26 25.26 7,756,532 -1.96(-7.20%)
Nov 18, 2008 26.48 27.50 26.16 27.22 7,857,951 +1.29(+4.98%)
Nov 17, 2008 26.98 27.08 25.87 25.93 7,249,375 -1.34(-4.91%)
Nov 14, 2008 27.27 28.58 26.57 27.27 0 -1.10(-3.88%)
Nov 13, 2008 26.36 28.46 25.34 28.37 11,556,076 +2.81(+11.01%)
Nov 12, 2008 26.97 27.01 25.38 25.56 12,282,584 -1.32(-4.90%)
Nov 11, 2008 27.71 27.71 26.57 26.88 7,526,512 -1.53(-5.40%)
Nov 10, 2008 29.30 29.51 27.91 28.41 5,832,658 +0.12(+0.43%)
Nov 07, 2008 27.34 28.36 27.13 28.29 4,580,500 +1.52(+5.69%)
Nov 06, 2008 28.04 28.43 26.46 26.77 6,995,092 -1.55(-5.49%)
Nov 05, 2008 29.29 30.07 28.28 28.32 6,211,591 -2.25(-7.35%)
Nov 04, 2008 29.41 30.65 29.32 30.56 6,849,529 +1.71(+5.92%)
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.