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 39.03 39.35 38.77 39.00 3,369,942 +0.35(+0.91%)
Mar 28, 2008 39.00 39.20 38.44 38.65 2,912,521 -0.18(-0.46%)
Mar 27, 2008 39.58 39.63 38.69 38.83 2,343,022 -0.26(-0.66%)
Mar 26, 2008 38.63 39.19 38.51 39.09 2,466,641 +0.60(+1.56%)
Mar 25, 2008 38.26 38.60 38.06 38.49 2,327,549 +0.51(+1.33%)
Mar 24, 2008 37.94 38.45 37.80 37.98 2,320,644 +0.24(+0.64%)
Mar 21, 2008 37.10 37.87 36.95 37.74 3,839,341 +0.00(+0.00%)
Mar 20, 2008 37.10 37.87 36.95 37.74 3,839,341 -0.13(-0.33%)
Mar 19, 2008 38.95 39.19 37.79 37.86 4,155,600 -1.54(-3.92%)
Mar 18, 2008 38.96 39.50 38.91 39.41 4,023,299 +0.73(+1.88%)
Mar 17, 2008 38.71 39.29 38.05 38.68 4,720,372 -0.75(-1.90%)
Mar 14, 2008 39.78 39.95 38.90 39.43 4,196,404 -0.55(-1.37%)
Mar 13, 2008 39.48 40.12 39.16 39.98 3,745,243 +0.03(+0.08%)
Mar 12, 2008 40.08 40.23 39.78 39.95 2,493,893 -0.09(-0.22%)
Mar 11, 2008 39.82 40.05 39.24 40.03 3,144,061 +1.22(+3.15%)
Mar 10, 2008 39.16 39.28 38.57 38.81 3,316,062 -0.01(-0.01%)
Mar 07, 2008 38.93 39.26 38.44 38.82 3,074,768 -0.29(-0.74%)
Mar 06, 2008 39.55 39.64 39.04 39.11 3,621,005 -0.97(-2.43%)
Mar 05, 2008 39.47 40.13 39.35 40.08 2,701,233 +0.81(+2.05%)
Mar 04, 2008 39.35 39.52 38.84 39.28 4,236,846 -0.54(-1.36%)
Mar 03, 2008 39.72 40.09 39.32 39.82 2,870,886 +0.09(+0.23%)
Feb 29, 2008 40.30 40.30 39.51 39.73 3,026,738 -0.99(-2.43%)
Feb 28, 2008 39.93 40.82 39.91 40.72 6,544,601 +0.25(+0.63%)
Feb 27, 2008 39.88 40.73 39.88 40.47 4,088,624 +0.29(+0.72%)
Feb 26, 2008 39.39 40.32 39.25 40.18 4,016,520 +0.14(+0.36%)
Feb 25, 2008 39.77 40.25 39.50 40.03 4,905,119 +0.64(+1.63%)
Feb 22, 2008 39.41 39.45 38.68 39.39 5,737,416 +0.80(+2.06%)
Feb 21, 2008 39.16 39.20 38.49 38.60 3,560,566 -0.54(-1.37%)
Feb 20, 2008 38.41 39.25 38.40 39.13 5,639,306 -0.30(-0.75%)
Feb 19, 2008 39.68 39.92 39.29 39.43 5,098,064 +1.22(+3.20%)
Feb 18, 2008 38.18 38.42 37.77 38.21 0 +0.00(+0.00%)
Feb 15, 2008 38.18 38.42 37.77 38.21 4,779,612 -0.26(-0.67%)
Feb 14, 2008 38.74 38.98 38.39 38.46 8,447,531 +0.28(+0.73%)
Feb 13, 2008 38.27 38.30 37.78 38.19 9,122,012 +0.62(+1.66%)
Feb 12, 2008 37.86 38.24 37.38 37.56 4,193,269 +0.38(+1.03%)
Feb 11, 2008 37.06 37.18 36.32 37.18 4,085,701 +0.14(+0.37%)
Feb 08, 2008 36.73 37.09 36.54 37.04 4,348,829 +0.28(+0.76%)
Feb 07, 2008 36.39 37.06 36.33 36.76 3,861,630 -0.44(-1.18%)
Feb 06, 2008 37.75 37.80 37.16 37.20 5,467,796 +0.04(+0.10%)
Feb 05, 2008 38.08 38.08 37.05 37.16 5,232,537 -1.78(-4.57%)
Feb 04, 2008 38.94 39.25 38.84 38.94 3,511,788 -0.06(-0.16%)
Feb 01, 2008 38.47 39.10 38.25 39.01 5,299,616 +0.65(+1.70%)
Jan 31, 2008 37.19 38.52 37.06 38.35 5,052,994 +0.25(+0.66%)
Jan 30, 2008 37.80 38.86 37.71 38.10 5,566,386 -0.61(-1.57%)
Jan 29, 2008 38.79 38.86 38.44 38.71 3,509,245 +0.12(+0.30%)
Jan 28, 2008 38.08 38.71 37.55 38.59 4,718,723 +0.27(+0.70%)
Jan 25, 2008 39.69 39.78 38.08 38.32 4,877,860 -0.72(-1.84%)
Jan 24, 2008 38.46 39.20 37.84 39.04 8,603,824 +1.81(+4.85%)
Jan 23, 2008 35.70 37.41 35.37 37.23 13,419,640 -1.48(-3.81%)
Jan 22, 2008 37.12 38.99 36.87 38.71 13,290,271 -2.51(-6.09%)
Jan 21, 2008 41.59 41.95 40.67 41.22 0 +0.00(+0.00%)
Jan 18, 2008 41.59 41.95 40.67 41.22 6,296,890 +0.53(+1.29%)
Jan 17, 2008 41.97 42.42 40.58 40.69 6,462,670 -1.22(-2.90%)
Jan 16, 2008 43.09 43.33 41.78 41.91 5,359,430 -1.61(-3.71%)
Jan 15, 2008 44.31 44.40 43.42 43.52 5,224,288 -1.39(-3.10%)
Jan 14, 2008 45.19 45.23 44.71 44.91 3,256,046 +0.58(+1.31%)
Jan 11, 2008 44.25 44.64 44.20 44.33 4,944,585 -0.81(-1.80%)
Jan 10, 2008 44.72 45.33 44.55 45.14 5,371,624 -0.21(-0.46%)
Jan 09, 2008 45.47 45.72 44.81 45.35 9,840,560 +0.30(+0.65%)
Jan 08, 2008 45.60 45.79 44.79 45.06 8,013,515 -0.32(-0.70%)
Jan 07, 2008 45.13 45.37 44.87 45.37 8,308,799 +1.07(+2.41%)
Jan 04, 2008 45.17 45.17 44.15 44.30 4,253,478 -0.54(-1.21%)
Jan 03, 2008 44.79 44.97 44.44 44.85 5,393,103 +0.96(+2.19%)
Jan 02, 2008 44.31 44.32 43.63 43.89 3,738,620 +0.36(+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.