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 (%)
Aug 31, 2006 67.69 67.82 67.32 67.43 1,193,600 -0.93(-1.36%)
Aug 30, 2006 69.00 69.00 67.94 68.36 970,500 -0.57(-0.83%)
Aug 29, 2006 68.79 68.97 68.00 68.93 1,846,600 -0.30(-0.43%)
Aug 28, 2006 68.90 69.35 68.76 69.23 889,200 +0.37(+0.54%)
Aug 25, 2006 69.02 69.31 68.70 68.86 530,000 -0.09(-0.13%)
Aug 24, 2006 69.46 69.49 68.48 68.95 997,700 +0.31(+0.45%)
Aug 23, 2006 69.55 69.73 68.47 68.64 897,800 -0.31(-0.45%)
Aug 22, 2006 68.65 68.99 68.52 68.95 617,100 +0.04(+0.06%)
Aug 21, 2006 68.94 69.16 68.67 68.91 713,500 +0.57(+0.83%)
Aug 18, 2006 68.22 68.38 67.69 68.34 1,541,700 +0.41(+0.60%)
Aug 17, 2006 67.77 68.39 67.47 67.93 1,536,700 -0.44(-0.64%)
Aug 16, 2006 68.80 69.19 68.09 68.37 1,211,000 -0.43(-0.62%)
Aug 15, 2006 68.47 68.92 68.24 68.80 2,559,600 +1.51(+2.24%)
Aug 14, 2006 67.53 67.76 66.95 67.29 1,093,400 +0.00(+0.00%)
Aug 11, 2006 66.91 67.48 66.66 67.29 910,700 -0.11(-0.16%)
Aug 10, 2006 67.70 67.75 66.93 67.40 1,259,800 -0.15(-0.22%)
Aug 09, 2006 67.71 68.42 67.42 67.55 1,179,300 +1.12(+1.69%)
Aug 08, 2006 66.33 66.99 66.20 66.43 881,500 -0.43(-0.64%)
Aug 07, 2006 67.14 67.42 66.65 66.86 1,210,500 -0.58(-0.86%)
Aug 04, 2006 67.04 67.71 66.82 67.44 2,533,800 +1.17(+1.77%)
Aug 03, 2006 66.06 66.63 66.01 66.27 2,528,100 -0.59(-0.88%)
Aug 02, 2006 67.67 67.88 66.65 66.86 4,776,300 -0.99(-1.46%)
Aug 01, 2006 67.26 67.89 67.00 67.85 996,000 -0.38(-0.56%)
Jul 31, 2006 68.17 68.55 67.81 68.23 653,900 +0.15(+0.22%)
Jul 28, 2006 67.85 68.61 67.73 68.08 1,786,900 +0.81(+1.20%)
Jul 27, 2006 68.42 68.44 67.09 67.27 1,553,400 +0.29(+0.43%)
Jul 26, 2006 65.98 67.18 65.75 66.98 1,278,200 +1.57(+2.40%)
Jul 25, 2006 65.24 66.06 64.86 65.41 1,205,900 +0.61(+0.94%)
Jul 24, 2006 63.83 65.00 63.69 64.80 1,534,200 +1.31(+2.06%)
Jul 21, 2006 64.30 64.40 63.44 63.49 1,328,500 -0.29(-0.45%)
Jul 20, 2006 64.60 64.71 63.74 63.78 1,284,000 -0.59(-0.92%)
Jul 19, 2006 62.25 64.59 62.23 64.37 1,805,200 +1.22(+1.93%)
Jul 18, 2006 63.36 63.37 62.36 63.15 1,359,400 +0.20(+0.32%)
Jul 17, 2006 63.26 63.70 62.63 62.95 1,687,500 -2.11(-3.24%)
Jul 14, 2006 65.49 65.50 64.40 65.06 1,544,200 +0.00(+0.00%)
Jul 13, 2006 65.48 65.84 65.00 65.06 1,781,700 -1.06(-1.60%)
Jul 12, 2006 66.63 66.67 65.73 66.12 939,700 -0.45(-0.68%)
Jul 11, 2006 66.31 66.65 65.64 66.57 1,089,000 +0.39(+0.59%)
Jul 10, 2006 65.90 66.57 65.61 66.18 1,027,000 +0.29(+0.44%)
Jul 07, 2006 66.26 66.87 65.50 65.89 1,277,600 +0.42(+0.64%)
Jul 06, 2006 65.58 65.90 65.18 65.47 2,504,600 -0.07(-0.11%)
Jul 05, 2006 65.46 65.92 64.96 65.54 1,206,800 -0.72(-1.09%)
Jul 03, 2006 65.99 66.42 65.93 66.26 724,400 +0.74(+1.13%)
Jun 30, 2006 65.26 65.83 64.77 65.52 2,077,700 +1.37(+2.14%)
Jun 29, 2006 62.51 64.25 62.34 64.15 2,561,400 +1.61(+2.57%)
Jun 28, 2006 62.40 62.68 61.88 62.54 1,229,500 +0.70(+1.13%)
Jun 27, 2006 62.75 63.21 61.80 61.84 1,549,200 -0.62(-0.99%)
Jun 26, 2006 62.20 62.68 61.57 62.46 1,198,400 +0.12(+0.19%)
Jun 23, 2006 61.82 62.87 61.76 62.34 1,147,800 +0.89(+1.45%)
Jun 22, 2006 61.15 61.60 60.79 61.45 880,600 +0.02(+0.03%)
Jun 21, 2006 60.25 61.79 60.22 61.43 1,880,200 +1.42(+2.37%)
Jun 20, 2006 60.05 61.08 59.80 60.01 1,584,600 +0.26(+0.44%)
Jun 19, 2006 60.83 60.89 59.38 59.75 1,077,000 -1.19(-1.95%)
Jun 16, 2006 61.32 61.49 60.59 60.94 2,137,400 -0.71(-1.15%)
Jun 15, 2006 60.15 61.78 60.15 61.65 1,299,600 +2.50(+4.23%)
Jun 14, 2006 59.61 60.06 58.44 59.15 1,594,300 +0.93(+1.60%)
Jun 13, 2006 59.67 59.91 58.06 58.22 1,417,000 -1.88(-3.13%)
Jun 12, 2006 61.21 61.43 60.00 60.10 1,333,000 -0.82(-1.35%)
Jun 09, 2006 60.86 61.63 60.53 60.92 1,251,400 -0.46(-0.75%)
Jun 08, 2006 60.91 61.61 59.68 61.38 1,992,700 -0.91(-1.46%)
Jun 07, 2006 63.11 63.52 62.23 62.29 1,845,800 -1.46(-2.29%)
Jun 06, 2006 64.29 64.30 63.17 63.75 1,692,300 -1.04(-1.61%)
Jun 05, 2006 66.35 66.45 64.71 64.79 933,800 -1.19(-1.80%)
Jun 02, 2006 65.90 66.09 64.84 65.98 1,158,400 +0.50(+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.