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, 2008 74.07 74.68 73.57 74.01 1,775,894 +0.67(+0.91%)
Mar 28, 2008 74.01 74.39 72.94 73.34 1,534,842 -0.34(-0.46%)
Mar 27, 2008 75.10 75.20 73.41 73.68 1,234,727 -0.49(-0.66%)
Mar 26, 2008 73.31 74.37 73.08 74.17 1,299,872 +1.14(+1.56%)
Mar 25, 2008 72.61 73.24 72.22 73.03 1,226,573 +0.96(+1.33%)
Mar 24, 2008 72.00 72.97 71.72 72.07 1,222,934 +0.46(+0.64%)
Mar 21, 2008 70.40 71.86 70.11 71.61 2,023,258 +0.00(+0.00%)
Mar 20, 2008 70.40 71.86 70.11 71.61 2,023,258 -0.24(-0.33%)
Mar 19, 2008 73.92 74.37 71.71 71.85 2,189,920 -2.93(-3.92%)
Mar 18, 2008 73.94 74.95 73.83 74.78 2,120,200 +1.38(+1.88%)
Mar 17, 2008 73.46 74.55 72.20 73.40 2,487,544 -1.42(-1.90%)
Mar 14, 2008 75.49 75.80 73.81 74.82 2,211,423 -1.04(-1.37%)
Mar 13, 2008 74.91 76.13 74.31 75.86 1,973,670 +0.06(+0.08%)
Mar 12, 2008 76.06 76.34 75.49 75.80 1,314,233 -0.17(-0.22%)
Mar 11, 2008 75.57 76.00 74.47 75.97 1,656,859 +2.32(+3.15%)
Mar 10, 2008 74.31 74.54 73.19 73.65 1,747,500 -0.01(-0.01%)
Mar 07, 2008 73.87 74.50 72.95 73.66 1,620,343 -0.55(-0.74%)
Mar 06, 2008 75.05 75.23 74.08 74.21 1,908,199 -1.85(-2.43%)
Mar 05, 2008 74.89 76.16 74.67 76.06 1,423,497 +1.53(+2.05%)
Mar 04, 2008 74.68 74.99 73.71 74.53 2,232,735 -1.03(-1.36%)
Mar 03, 2008 75.37 76.07 74.62 75.56 1,512,901 +0.17(+0.23%)
Feb 29, 2008 76.47 76.47 74.97 75.39 1,595,032 -1.88(-2.43%)
Feb 28, 2008 75.77 77.46 75.73 77.27 3,448,877 +0.48(+0.63%)
Feb 27, 2008 75.68 77.29 75.68 76.79 2,154,625 +0.55(+0.72%)
Feb 26, 2008 74.75 76.51 74.49 76.24 2,116,628 +0.27(+0.36%)
Feb 25, 2008 75.46 76.38 74.96 75.97 2,584,902 +1.22(+1.63%)
Feb 22, 2008 74.79 74.87 73.40 74.75 3,023,506 +1.51(+2.06%)
Feb 21, 2008 74.31 74.38 73.04 73.24 1,876,349 -1.02(-1.37%)
Feb 20, 2008 72.88 74.48 72.87 74.26 2,971,804 -0.56(-0.75%)
Feb 19, 2008 75.30 75.75 74.55 74.82 2,686,580 +2.32(+3.20%)
Feb 18, 2008 72.45 72.90 71.67 72.50 0 +0.00(+0.00%)
Feb 15, 2008 72.45 72.90 71.67 72.50 2,518,762 -0.49(-0.67%)
Feb 14, 2008 73.51 73.96 72.85 72.99 4,451,684 +0.53(+0.73%)
Feb 13, 2008 72.63 72.68 71.70 72.46 4,807,122 +1.18(+1.66%)
Feb 12, 2008 71.85 72.56 70.94 71.28 2,209,771 +0.73(+1.03%)
Feb 11, 2008 70.32 70.55 68.93 70.55 2,153,085 +0.26(+0.37%)
Feb 08, 2008 69.69 70.38 69.34 70.29 2,291,748 +0.53(+0.76%)
Feb 07, 2008 69.05 70.32 68.94 69.76 2,035,004 -0.83(-1.18%)
Feb 06, 2008 71.63 71.73 70.51 70.59 2,881,422 +0.07(+0.10%)
Feb 05, 2008 72.26 72.27 70.31 70.52 2,757,445 -3.38(-4.57%)
Feb 04, 2008 73.90 74.48 73.71 73.90 1,850,644 -0.12(-0.16%)
Feb 01, 2008 73.01 74.19 72.58 74.02 2,792,794 +1.24(+1.70%)
Jan 31, 2008 70.58 73.09 70.32 72.78 2,662,829 +0.48(+0.66%)
Jan 30, 2008 71.73 73.74 71.55 72.30 2,933,377 -1.15(-1.57%)
Jan 29, 2008 73.60 73.75 72.95 73.45 1,849,304 +0.22(+0.30%)
Jan 28, 2008 72.26 73.45 71.26 73.23 2,486,675 +0.51(+0.70%)
Jan 25, 2008 75.31 75.48 72.27 72.72 2,570,537 -1.36(-1.84%)
Jan 24, 2008 72.98 74.39 71.81 74.08 4,534,047 +3.43(+4.85%)
Jan 23, 2008 67.74 70.99 67.11 70.65 7,071,888 -2.80(-3.81%)
Jan 22, 2008 70.43 73.99 69.97 73.45 7,003,713 -4.76(-6.09%)
Jan 21, 2008 78.93 79.61 77.17 78.21 0 +0.00(+0.00%)
Jan 18, 2008 78.93 79.61 77.17 78.21 3,318,338 +1.00(+1.30%)
Jan 17, 2008 79.64 80.50 77.00 77.21 3,405,701 -2.31(-2.90%)
Jan 16, 2008 81.77 82.22 79.29 79.52 2,824,315 -3.06(-3.71%)
Jan 15, 2008 84.08 84.25 82.39 82.58 2,753,098 -2.64(-3.10%)
Jan 14, 2008 85.76 85.83 84.84 85.22 1,715,873 +1.10(+1.31%)
Jan 11, 2008 83.96 84.70 83.87 84.12 2,605,700 -1.54(-1.80%)
Jan 10, 2008 84.86 86.02 84.53 85.66 2,830,741 -0.40(-0.46%)
Jan 09, 2008 86.28 86.75 85.03 86.06 5,185,783 +0.56(+0.65%)
Jan 08, 2008 86.54 86.90 85.00 85.50 4,222,966 -0.60(-0.70%)
Jan 07, 2008 85.64 86.10 85.15 86.10 4,378,575 +2.03(+2.41%)
Jan 04, 2008 85.71 85.72 83.78 84.07 2,241,500 -1.03(-1.21%)
Jan 03, 2008 84.99 85.34 84.32 85.10 2,842,060 +1.82(+2.19%)
Jan 02, 2008 84.08 84.11 82.79 83.28 1,970,180 +0.68(+0.82%)
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.