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 (%)
Nov 30, 2007 81.55 81.63 80.19 80.92 1,939,190 +0.59(+0.73%)
Nov 29, 2007 80.20 81.13 80.11 80.33 2,320,704 -0.78(-0.96%)
Nov 28, 2007 79.33 81.34 79.33 81.11 2,264,223 +1.08(+1.35%)
Nov 27, 2007 80.03 80.24 78.75 80.03 2,927,688 +0.10(+0.13%)
Nov 26, 2007 82.00 82.26 79.81 79.93 1,567,406 -1.52(-1.87%)
Nov 23, 2007 80.84 81.90 80.77 81.45 657,800 +0.59(+0.73%)
Nov 21, 2007 81.61 81.83 80.75 80.86 2,260,747 -0.42(-0.52%)
Nov 20, 2007 80.30 81.80 80.21 81.28 2,259,500 +2.16(+2.73%)
Nov 19, 2007 79.97 79.97 78.68 79.12 1,648,500 -0.87(-1.09%)
Nov 16, 2007 80.05 80.30 79.08 79.99 2,143,000 +2.00(+2.56%)
Nov 15, 2007 78.40 79.05 77.35 77.99 2,709,690 -0.71(-0.90%)
Nov 14, 2007 79.40 80.01 78.51 78.70 2,656,439 -0.11(-0.14%)
Nov 13, 2007 77.58 78.95 77.15 78.81 3,500,092 -1.19(-1.49%)
Nov 12, 2007 80.58 81.26 80.00 80.00 2,266,716 -2.67(-3.23%)
Nov 09, 2007 83.20 83.66 82.29 82.67 2,745,900 -1.23(-1.47%)
Nov 08, 2007 83.88 84.25 82.77 83.90 4,375,654 +1.18(+1.43%)
Nov 07, 2007 83.68 84.46 82.72 82.72 9,782,455 +2.03(+2.52%)
Nov 06, 2007 79.68 80.69 79.28 80.69 2,519,300 +1.88(+2.39%)
Nov 05, 2007 79.01 79.18 78.21 78.81 2,508,461 -0.41(-0.52%)
Nov 02, 2007 78.50 79.39 78.00 79.22 4,613,100 +1.87(+2.42%)
Nov 01, 2007 79.14 79.14 77.35 77.35 3,862,574 -3.26(-4.04%)
Oct 31, 2007 79.76 80.96 79.63 80.61 2,171,500 +0.84(+1.05%)
Oct 30, 2007 80.49 80.61 79.66 79.77 2,737,700 -0.99(-1.23%)
Oct 29, 2007 81.24 81.28 80.57 80.76 2,630,100 +0.32(+0.40%)
Oct 26, 2007 79.35 80.46 78.95 80.44 4,352,200 +2.47(+3.17%)
Oct 25, 2007 77.69 78.20 77.00 77.97 3,331,500 -0.62(-0.79%)
Oct 24, 2007 77.83 78.71 77.27 78.59 3,131,600 +0.40(+0.51%)
Oct 23, 2007 78.35 78.65 77.39 78.19 2,725,600 -0.10(-0.13%)
Oct 22, 2007 77.67 78.47 77.31 78.29 2,191,700 -0.85(-1.07%)
Oct 19, 2007 80.70 80.70 78.98 79.14 2,241,900 -1.73(-2.14%)
Oct 18, 2007 80.44 80.93 80.05 80.87 1,897,900 -0.25(-0.31%)
Oct 17, 2007 81.21 81.36 80.00 81.12 3,048,200 -0.02(-0.02%)
Oct 16, 2007 80.91 81.41 80.69 81.14 2,442,000 +0.87(+1.08%)
Oct 15, 2007 80.91 81.08 79.82 80.27 1,658,600 +1.27(+1.61%)
Oct 12, 2007 78.56 79.33 78.12 79.00 2,304,702 +0.96(+1.23%)
Oct 11, 2007 77.92 79.35 77.39 78.04 2,605,800 +0.02(+0.03%)
Oct 10, 2007 76.99 78.34 76.92 78.02 1,639,900 -0.17(-0.22%)
Oct 09, 2007 77.10 78.24 77.03 78.19 2,004,100 +1.24(+1.61%)
Oct 08, 2007 77.26 77.31 76.66 76.95 1,150,400 -0.94(-1.21%)
Oct 05, 2007 77.97 78.13 77.21 77.89 1,941,600 -0.01(-0.01%)
Oct 04, 2007 77.34 78.06 76.75 77.90 1,650,700 +0.56(+0.72%)
Oct 03, 2007 77.40 77.84 77.30 77.34 2,594,400 -1.66(-2.10%)
Oct 02, 2007 78.95 79.26 78.54 79.00 2,883,700 -2.05(-2.53%)
Oct 01, 2007 80.30 81.18 79.87 81.05 1,621,800 +0.02(+0.02%)
Sep 28, 2007 80.89 81.37 80.38 81.03 1,791,100 -0.77(-0.94%)
Sep 27, 2007 81.84 81.95 81.04 81.80 1,195,850 +0.60(+0.74%)
Sep 26, 2007 81.76 81.87 80.45 81.20 1,574,000 +0.36(+0.45%)
Sep 25, 2007 80.66 81.18 80.33 80.84 2,758,900 -0.81(-0.99%)
Sep 24, 2007 82.03 82.19 81.50 81.65 1,289,100 +0.21(+0.26%)
Sep 21, 2007 81.59 81.97 81.29 81.44 1,620,100 -0.59(-0.72%)
Sep 20, 2007 81.82 82.38 81.57 82.03 1,068,000 +0.98(+1.21%)
Sep 19, 2007 81.30 81.96 80.95 81.05 1,856,800 +0.62(+0.77%)
Sep 18, 2007 78.16 80.67 77.95 80.43 1,470,200 +2.98(+3.85%)
Sep 17, 2007 77.45 77.83 76.81 77.45 1,115,700 -0.48(-0.62%)
Sep 14, 2007 77.56 78.17 77.40 77.93 1,234,300 -0.46(-0.59%)
Sep 13, 2007 78.49 78.70 77.97 78.39 1,336,700 +0.73(+0.94%)
Sep 12, 2007 77.14 77.97 76.75 77.66 2,397,800 +0.51(+0.66%)
Sep 11, 2007 76.31 77.38 76.14 77.15 1,348,200 +1.38(+1.82%)
Sep 10, 2007 75.88 76.25 75.10 75.77 2,251,800 +0.47(+0.62%)
Sep 07, 2007 75.87 76.07 74.59 75.30 1,407,108 -1.02(-1.34%)
Sep 06, 2007 76.08 76.53 75.66 76.32 1,922,300 +1.13(+1.50%)
Sep 05, 2007 75.48 75.71 74.61 75.19 2,616,800 -0.51(-0.67%)
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.