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 (%)
Jul 31, 2007 79.34 80.05 78.52 78.61 1,864,675 -0.34(-0.43%)
Jul 30, 2007 78.46 79.15 77.83 78.95 2,286,350 +2.00(+2.60%)
Jul 27, 2007 78.27 78.80 76.50 76.95 2,389,876 -1.64(-2.09%)
Jul 26, 2007 80.43 80.95 77.35 78.59 3,166,628 -1.70(-2.12%)
Jul 25, 2007 80.54 80.80 78.93 80.29 3,671,880 -0.72(-0.89%)
Jul 24, 2007 82.35 82.93 80.69 81.01 2,030,686 -2.68(-3.20%)
Jul 23, 2007 83.30 84.03 82.76 83.69 1,892,460 +1.52(+1.85%)
Jul 20, 2007 83.19 83.37 81.53 82.17 2,723,400 -2.15(-2.55%)
Jul 19, 2007 83.93 84.77 83.92 84.32 1,531,350 +0.33(+0.39%)
Jul 18, 2007 83.59 84.35 83.30 83.99 2,364,700 -0.34(-0.40%)
Jul 17, 2007 84.98 85.36 84.03 84.33 2,212,300 -1.00(-1.17%)
Jul 16, 2007 85.45 86.00 84.84 85.33 1,471,780 -1.65(-1.90%)
Jul 13, 2007 86.51 87.34 86.38 86.98 1,961,900 +0.56(+0.65%)
Jul 12, 2007 84.65 86.42 84.62 86.42 1,815,300 +2.92(+3.50%)
Jul 11, 2007 83.08 83.72 82.99 83.50 1,331,000 +0.40(+0.48%)
Jul 10, 2007 83.90 84.51 83.07 83.10 2,038,200 -2.02(-2.37%)
Jul 09, 2007 84.47 85.45 84.45 85.12 1,421,978 +0.82(+0.97%)
Jul 06, 2007 83.99 84.46 83.61 84.30 2,011,200 +2.25(+2.74%)
Jul 05, 2007 82.56 82.80 81.44 82.05 1,286,400 -0.31(-0.38%)
Jul 03, 2007 82.32 82.70 82.10 82.36 682,800 -0.03(-0.04%)
Jul 02, 2007 82.13 82.57 81.83 82.39 2,066,900 +1.41(+1.74%)
Jun 29, 2007 80.86 81.55 80.53 80.98 2,132,485 +1.26(+1.58%)
Jun 28, 2007 78.95 80.06 79.11 79.72 2,361,195 +1.93(+2.48%)
Jun 27, 2007 77.07 77.81 76.73 77.79 2,343,000 +0.19(+0.24%)
Jun 26, 2007 78.95 78.94 77.45 77.60 1,777,200 -0.60(-0.77%)
Jun 25, 2007 78.42 78.96 77.77 78.20 2,351,100 -0.39(-0.50%)
Jun 22, 2007 79.03 79.36 78.20 78.59 1,245,680 -0.76(-0.96%)
Jun 21, 2007 79.59 79.72 78.67 79.35 1,352,100 +0.76(+0.97%)
Jun 20, 2007 80.22 80.34 78.50 78.59 2,820,000 -0.66(-0.83%)
Jun 19, 2007 79.48 79.48 78.85 79.25 1,521,100 +0.22(+0.28%)
Jun 18, 2007 79.35 79.42 78.86 79.03 957,300 +0.28(+0.36%)
Jun 15, 2007 78.69 78.99 78.32 78.75 1,913,100 +1.17(+1.51%)
Jun 14, 2007 76.04 77.66 75.99 77.58 2,083,500 +2.52(+3.36%)
Jun 13, 2007 74.38 75.17 74.22 75.06 1,475,800 +1.72(+2.35%)
Jun 12, 2007 73.97 74.42 73.34 73.34 1,395,500 -0.93(-1.25%)
Jun 11, 2007 73.64 74.70 73.61 74.27 1,500,000 -0.17(-0.23%)
Jun 08, 2007 74.32 74.44 73.51 74.44 1,930,500 +0.42(+0.57%)
Jun 07, 2007 75.02 75.61 73.89 74.02 1,703,464 -0.98(-1.31%)
Jun 06, 2007 76.12 76.30 74.84 75.00 1,842,390 -0.53(-0.70%)
Jun 05, 2007 75.77 76.15 75.31 75.53 1,724,900 -0.50(-0.66%)
Jun 04, 2007 75.70 76.17 75.53 76.03 1,511,700 -0.03(-0.04%)
Jun 01, 2007 75.17 76.18 75.30 76.06 1,062,100 +0.61(+0.81%)
May 31, 2007 75.41 75.89 75.08 75.45 1,722,499 +0.15(+0.20%)
May 30, 2007 74.20 75.38 73.97 75.30 2,868,800 +0.30(+0.40%)
May 29, 2007 75.93 76.10 74.81 75.00 1,437,944 -0.97(-1.28%)
May 25, 2007 75.56 76.09 75.49 75.97 967,800 +1.02(+1.36%)
May 24, 2007 76.10 76.44 74.66 74.95 1,478,117 -1.02(-1.34%)
May 23, 2007 76.41 76.75 75.96 75.97 1,190,100 +0.38(+0.50%)
May 22, 2007 76.41 76.51 75.59 75.59 1,135,700 -0.67(-0.88%)
May 21, 2007 76.24 76.85 76.02 76.26 2,084,490 +0.21(+0.28%)
May 18, 2007 75.45 76.13 75.37 76.05 1,570,520 +1.94(+2.62%)
May 17, 2007 73.01 74.46 72.82 74.11 3,289,200 +1.08(+1.48%)
May 16, 2007 73.57 73.55 72.20 73.03 2,541,710 -0.66(-0.90%)
May 15, 2007 73.55 74.28 73.41 73.69 1,439,000 -1.37(-1.83%)
May 14, 2007 74.74 75.22 74.62 75.06 1,374,440 +0.20(+0.27%)
May 11, 2007 74.28 75.00 74.07 74.86 1,378,300 +0.98(+1.33%)
May 10, 2007 74.90 74.99 73.76 73.88 2,340,022 -1.02(-1.36%)
May 09, 2007 73.97 74.95 74.11 74.90 1,384,274 +0.31(+0.42%)
May 08, 2007 74.58 74.71 73.87 74.59 1,545,500 -0.99(-1.31%)
May 07, 2007 75.22 75.64 75.09 75.58 873,300 +0.07(+0.09%)
May 04, 2007 75.16 76.09 74.96 75.51 1,394,100 +0.06(+0.08%)
May 03, 2007 75.70 75.74 75.25 75.45 1,967,246 +0.34(+0.45%)
May 02, 2007 74.63 75.16 74.55 75.11 2,356,700 +1.43(+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.