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 (%)
May 31, 2007 39.74 39.99 39.57 39.76 3,268,620 +0.08(+0.20%)
May 30, 2007 39.10 39.72 38.98 39.68 5,443,845 +0.16(+0.40%)
May 29, 2007 40.01 40.10 39.42 39.52 2,728,647 -0.51(-1.28%)
May 25, 2007 39.82 40.10 39.78 40.03 1,836,500 +0.54(+1.36%)
May 24, 2007 40.10 40.28 39.34 39.50 2,804,880 -0.54(-1.34%)
May 23, 2007 40.27 40.45 40.03 40.03 2,258,338 +0.20(+0.50%)
May 22, 2007 40.27 40.32 39.83 39.83 2,155,108 -0.35(-0.88%)
May 21, 2007 40.18 40.50 40.06 40.19 3,955,535 +0.11(+0.28%)
May 18, 2007 39.76 40.12 39.72 40.08 2,980,224 +1.02(+2.62%)
May 17, 2007 38.47 39.24 38.37 39.05 6,241,597 +0.57(+1.48%)
May 16, 2007 38.77 38.76 38.05 38.49 4,823,158 -0.35(-0.90%)
May 15, 2007 38.76 39.14 38.69 38.83 2,730,651 -0.72(-1.83%)
May 14, 2007 39.39 39.64 39.32 39.56 2,608,142 +0.11(+0.27%)
May 11, 2007 39.14 39.52 39.03 39.45 2,615,467 +0.52(+1.33%)
May 10, 2007 39.47 39.52 38.87 38.93 4,440,434 -0.54(-1.36%)
May 09, 2007 38.98 39.50 39.05 39.47 2,626,803 +0.16(+0.42%)
May 08, 2007 39.30 39.37 38.93 39.31 2,932,746 -0.52(-1.31%)
May 07, 2007 39.64 39.86 39.57 39.83 1,657,177 +0.04(+0.09%)
May 04, 2007 39.61 40.10 39.50 39.79 2,645,449 +0.03(+0.08%)
May 03, 2007 39.89 39.91 39.66 39.76 3,733,053 +0.18(+0.45%)
May 02, 2007 39.33 39.61 39.29 39.58 4,472,082 +0.75(+1.94%)
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.