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 30, 2007 36.83 37.12 36.66 36.77 3,836,954 -0.14(-0.37%)
Mar 29, 2007 36.95 37.05 36.70 36.91 5,072,271 +0.47(+1.30%)
Mar 28, 2007 36.74 36.81 36.39 36.44 2,486,240 +0.18(+0.49%)
Mar 27, 2007 36.26 36.38 36.14 36.26 1,681,276 -0.04(-0.12%)
Mar 26, 2007 36.44 36.45 35.89 36.30 2,648,485 +0.05(+0.13%)
Mar 23, 2007 36.10 36.39 36.08 36.25 2,759,115 +0.37(+1.04%)
Mar 22, 2007 35.62 36.08 35.56 35.88 2,686,437 +0.41(+1.14%)
Mar 21, 2007 35.06 35.58 34.89 35.47 2,612,059 +0.46(+1.32%)
Mar 20, 2007 34.66 35.07 34.56 35.01 1,960,604 +0.12(+0.33%)
Mar 19, 2007 34.58 34.97 34.51 34.89 2,029,107 +0.54(+1.56%)
Mar 16, 2007 34.59 34.84 34.24 34.35 2,731,031 +0.05(+0.14%)
Mar 15, 2007 33.78 34.44 33.77 34.31 3,908,494 -0.08(-0.23%)
Mar 14, 2007 34.30 34.39 33.79 34.39 4,273,023 +0.22(+0.63%)
Mar 13, 2007 34.80 34.92 34.16 34.17 3,957,072 -0.63(-1.82%)
Mar 12, 2007 34.57 34.91 34.54 34.80 3,701,086 -0.10(-0.29%)
Mar 09, 2007 34.97 35.02 34.72 34.90 3,195,564 +0.05(+0.15%)
Mar 08, 2007 34.93 35.00 34.69 34.85 3,616,263 +0.04(+0.11%)
Mar 07, 2007 34.05 35.09 34.04 34.81 5,029,788 +0.45(+1.32%)
Mar 06, 2007 34.29 34.56 34.06 34.36 3,271,848 +0.67(+2.00%)
Mar 05, 2007 33.89 34.29 33.67 33.68 7,119,049 -0.77(-2.23%)
Mar 02, 2007 34.78 34.92 34.36 34.45 3,086,262 -0.50(-1.42%)
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.