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 (%)
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%)
Mar 02, 2009 24.14 24.34 22.98 23.04 8,373,494 -1.83(-7.37%)
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%)
Feb 02, 2009 26.01 26.65 25.92 26.50 4,759,040 +0.26(+1.00%)
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%)
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.