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 (%)
Apr 30, 2008 84.15 84.65 83.56 84.00 1,795,776 +0.57(+0.68%)
Apr 29, 2008 82.98 83.98 82.93 83.43 2,163,648 +1.42(+1.73%)
Apr 28, 2008 82.34 82.66 81.82 82.01 1,374,181 -0.19(-0.23%)
Apr 25, 2008 81.95 82.33 81.29 82.20 1,787,959 +0.78(+0.96%)
Apr 24, 2008 81.62 82.07 81.03 81.42 2,033,149 -1.90(-2.28%)
Apr 23, 2008 82.91 83.94 82.16 83.32 2,466,971 +0.70(+0.85%)
Apr 22, 2008 82.73 83.06 82.23 82.62 1,831,151 +0.17(+0.21%)
Apr 21, 2008 81.95 82.69 81.37 82.45 2,115,737 +1.29(+1.59%)
Apr 18, 2008 80.48 81.16 80.13 81.16 2,081,890 +0.89(+1.11%)
Apr 17, 2008 79.58 80.50 79.53 80.27 1,773,510 -0.99(-1.22%)
Apr 16, 2008 80.09 81.43 79.85 81.26 1,752,791 +2.62(+3.33%)
Apr 15, 2008 78.89 78.95 77.68 78.64 1,281,944 +0.87(+1.12%)
Apr 14, 2008 77.54 77.93 77.20 77.77 1,178,573 +0.46(+0.60%)
Apr 11, 2008 77.55 77.93 77.14 77.31 1,534,400 -1.13(-1.44%)
Apr 10, 2008 78.56 78.87 77.94 78.44 1,472,764 -0.55(-0.70%)
Apr 09, 2008 78.43 79.49 78.27 78.99 2,066,753 +1.27(+1.63%)
Apr 08, 2008 77.08 77.76 77.01 77.72 1,436,561 +1.38(+1.81%)
Apr 07, 2008 76.73 77.13 76.12 76.34 1,425,008 +0.08(+0.10%)
Apr 04, 2008 76.28 76.74 76.01 76.26 1,548,698 -0.37(-0.48%)
Apr 03, 2008 76.34 77.08 76.27 76.63 1,290,255 +0.29(+0.38%)
Apr 02, 2008 74.83 76.73 74.83 76.34 1,791,689 +1.33(+1.77%)
Apr 01, 2008 73.16 75.13 73.09 75.01 1,723,450 +1.00(+1.35%)
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%)
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.