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 (%)
Jun 30, 2006 34.39 34.69 34.13 34.53 3,942,651 +0.72(+2.14%)
Jun 29, 2006 32.94 33.86 32.85 33.81 4,860,522 +0.85(+2.57%)
Jun 28, 2006 32.88 33.03 32.61 32.96 2,333,103 +0.37(+1.13%)
Jun 27, 2006 33.07 33.31 32.57 32.59 2,939,767 -0.33(-0.99%)
Jun 26, 2006 32.78 33.03 32.45 32.92 2,274,088 +0.06(+0.19%)
Jun 23, 2006 32.58 33.13 32.55 32.85 2,178,069 +0.47(+1.45%)
Jun 22, 2006 32.22 32.46 32.04 32.38 1,671,029 +0.01(+0.03%)
Jun 21, 2006 31.75 32.56 31.73 32.37 3,567,874 +0.75(+2.37%)
Jun 20, 2006 31.65 32.19 31.51 31.62 3,006,942 +0.14(+0.44%)
Jun 19, 2006 32.06 32.09 31.29 31.49 2,043,719 -0.63(-1.95%)
Jun 16, 2006 32.31 32.40 31.93 32.11 4,055,937 -0.37(-1.15%)
Jun 15, 2006 31.70 32.56 31.70 32.49 2,466,125 +1.32(+4.23%)
Jun 14, 2006 31.41 31.65 30.80 31.17 3,025,349 +0.49(+1.60%)
Jun 13, 2006 31.44 31.57 30.60 30.68 2,688,904 -0.99(-3.13%)
Jun 12, 2006 32.26 32.37 31.62 31.67 2,529,505 -0.43(-1.35%)
Jun 09, 2006 32.07 32.48 31.90 32.10 2,374,661 -0.24(-0.75%)
Jun 08, 2006 32.10 32.47 31.45 32.35 3,781,354 -0.48(-1.46%)
Jun 07, 2006 33.26 33.47 32.79 32.83 3,502,596 -0.77(-2.29%)
Jun 06, 2006 33.88 33.88 33.29 33.59 3,211,314 -0.55(-1.61%)
Jun 05, 2006 34.97 35.02 34.10 34.14 1,771,982 -0.63(-1.80%)
Jun 02, 2006 34.73 34.83 34.17 34.77 2,198,184 +0.26(+0.76%)
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.