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 30, 2008 45.69 46.15 45.50 45.98 3,458,071 +0.09(+0.21%)
May 29, 2008 45.96 46.36 45.70 45.89 4,985,532 -0.37(-0.80%)
May 28, 2008 45.66 46.37 45.57 46.26 3,676,347 +0.33(+0.72%)
May 27, 2008 46.46 46.54 45.81 45.93 4,707,601 -1.17(-2.48%)
May 26, 2008 47.25 47.33 46.83 47.10 0 +0.00(+0.00%)
May 23, 2008 47.25 47.33 46.83 47.10 3,484,603 -0.09(-0.19%)
May 22, 2008 47.57 47.72 47.00 47.19 3,168,350 -0.21(-0.44%)
May 21, 2008 47.84 48.13 47.32 47.40 3,456,409 +0.18(+0.39%)
May 20, 2008 47.00 47.31 46.77 47.21 3,125,125 -0.09(-0.20%)
May 19, 2008 47.27 47.80 46.99 47.31 4,048,658 +0.80(+1.72%)
May 16, 2008 45.95 46.51 45.86 46.51 3,363,185 +1.57(+3.48%)
May 15, 2008 44.83 45.03 44.42 44.94 2,434,456 +0.26(+0.58%)
May 14, 2008 44.91 45.25 44.64 44.68 2,736,287 +0.12(+0.27%)
May 13, 2008 44.21 44.65 44.05 44.56 2,471,793 +0.14(+0.31%)
May 12, 2008 44.32 44.47 43.91 44.42 2,992,501 +0.71(+1.63%)
May 09, 2008 43.48 43.86 43.26 43.71 1,568,523 -0.03(-0.07%)
May 08, 2008 43.56 43.80 43.37 43.74 2,773,486 -0.03(-0.07%)
May 07, 2008 44.12 44.20 43.69 43.78 4,158,078 -1.05(-2.35%)
May 06, 2008 44.29 44.96 44.29 44.83 2,431,467 +0.51(+1.15%)
May 05, 2008 44.14 44.45 44.14 44.32 2,599,766 +0.03(+0.06%)
May 02, 2008 44.17 44.36 44.01 44.29 4,566,759 +0.48(+1.11%)
May 01, 2008 44.00 44.05 42.99 43.81 3,454,549 -0.46(-1.04%)
Apr 30, 2008 44.35 44.61 44.03 44.27 3,407,671 +0.30(+0.68%)
Apr 29, 2008 43.73 44.26 43.70 43.97 4,105,746 +0.75(+1.73%)
Apr 28, 2008 43.39 43.56 43.12 43.22 2,607,650 -0.10(-0.23%)
Apr 25, 2008 43.19 43.39 42.84 43.32 3,392,837 +0.41(+0.96%)
Apr 24, 2008 43.01 43.25 42.70 42.91 3,858,110 -1.00(-2.28%)
Apr 23, 2008 43.69 44.23 43.30 43.91 4,681,333 +0.37(+0.85%)
Apr 22, 2008 43.60 43.77 43.33 43.54 3,474,798 +0.09(+0.21%)
Apr 21, 2008 43.19 43.58 42.88 43.45 4,014,830 +0.68(+1.59%)
Apr 18, 2008 42.41 42.77 42.23 42.77 3,950,602 +0.47(+1.11%)
Apr 17, 2008 41.94 42.42 41.91 42.30 3,365,419 -0.52(-1.22%)
Apr 16, 2008 42.21 42.91 42.08 42.82 3,326,102 +1.38(+3.33%)
Apr 15, 2008 41.57 41.61 40.94 41.44 2,432,621 +0.46(+1.12%)
Apr 14, 2008 40.86 41.07 40.68 40.98 2,236,464 +0.24(+0.59%)
Apr 11, 2008 40.87 41.07 40.65 40.74 2,911,683 -0.60(-1.44%)
Apr 10, 2008 41.40 41.56 41.07 41.34 2,794,722 -0.29(-0.70%)
Apr 09, 2008 41.33 41.89 41.25 41.63 3,921,877 +0.67(+1.63%)
Apr 08, 2008 40.62 40.98 40.58 40.96 2,726,023 +0.73(+1.81%)
Apr 07, 2008 40.44 40.65 40.11 40.23 2,704,100 +0.04(+0.11%)
Apr 04, 2008 40.20 40.44 40.06 40.19 2,938,814 -0.20(-0.48%)
Apr 03, 2008 40.23 40.62 40.19 40.38 2,448,392 +0.15(+0.38%)
Apr 02, 2008 39.43 40.44 39.43 40.23 3,399,915 +0.70(+1.77%)
Apr 01, 2008 38.55 39.59 38.52 39.53 3,270,424 +0.53(+1.35%)
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%)
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.