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 (%)
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%)
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%)
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.