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, 2008 44.88 45.09 44.51 44.94 3,899,987 +0.97(+2.21%)
Jun 27, 2008 43.87 44.22 43.54 43.97 3,656,433 +0.94(+2.19%)
Jun 26, 2008 43.65 43.69 42.71 43.02 2,993,687 -0.31(-0.72%)
Jun 25, 2008 43.34 43.72 42.72 43.33 3,404,086 +0.38(+0.88%)
Jun 24, 2008 42.98 43.39 42.92 42.95 3,164,612 -0.41(-0.95%)
Jun 23, 2008 42.51 43.37 42.48 43.37 5,411,513 +1.09(+2.57%)
Jun 20, 2008 42.45 42.59 42.12 42.28 3,693,556 +0.22(+0.51%)
Jun 19, 2008 43.15 43.21 42.03 42.06 5,231,142 -0.19(-0.45%)
Jun 18, 2008 42.14 42.44 42.00 42.25 6,030,273 -0.56(-1.32%)
Jun 17, 2008 42.94 43.23 42.69 42.82 7,873,998 -0.02(-0.04%)
Jun 16, 2008 43.02 43.21 42.72 42.83 7,661,601 +0.44(+1.04%)
Jun 13, 2008 42.04 42.50 41.96 42.39 8,063,944 -0.33(-0.78%)
Jun 12, 2008 42.97 43.24 42.65 42.72 6,543,523 -1.31(-2.97%)
Jun 11, 2008 44.32 44.43 43.82 44.03 4,823,875 +0.14(+0.31%)
Jun 10, 2008 44.04 44.61 43.53 43.89 4,379,741 -1.27(-2.81%)
Jun 09, 2008 45.23 45.49 44.74 45.16 2,734,661 +0.65(+1.46%)
Jun 06, 2008 45.04 45.26 44.38 44.51 6,683,589 -0.70(-1.55%)
Jun 05, 2008 43.93 45.21 43.88 45.21 4,058,330 +1.94(+4.48%)
Jun 04, 2008 44.08 44.23 43.28 43.28 5,419,611 -1.58(-3.52%)
Jun 03, 2008 45.49 45.67 44.86 44.86 3,671,045 -0.73(-1.61%)
Jun 02, 2008 45.31 45.93 45.31 45.59 2,387,477 -0.40(-0.86%)
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%)
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.