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 35.67 35.74 35.48 35.53 2,264,979 -0.49(-1.36%)
Aug 30, 2006 36.36 36.36 35.80 36.02 1,841,624 -0.30(-0.83%)
Aug 29, 2006 36.25 36.35 35.83 36.32 3,504,114 -0.16(-0.43%)
Aug 28, 2006 36.31 36.55 36.24 36.48 1,687,349 +0.20(+0.54%)
Aug 25, 2006 36.37 36.52 36.20 36.29 1,005,729 -0.05(-0.13%)
Aug 24, 2006 36.60 36.62 36.09 36.34 1,893,239 +0.16(+0.45%)
Aug 23, 2006 36.65 36.75 36.08 36.17 1,703,668 -0.16(-0.45%)
Aug 22, 2006 36.18 36.36 36.11 36.34 1,171,011 +0.02(+0.06%)
Aug 21, 2006 36.33 36.45 36.19 36.31 1,353,940 +0.30(+0.83%)
Aug 18, 2006 35.95 36.03 35.67 36.01 2,925,535 +0.22(+0.60%)
Aug 17, 2006 35.71 36.04 35.56 35.80 2,916,047 -0.23(-0.64%)
Aug 16, 2006 36.26 36.46 35.88 36.03 2,297,998 -0.23(-0.62%)
Aug 15, 2006 36.08 36.32 35.96 36.26 4,857,106 +0.80(+2.24%)
Aug 14, 2006 35.59 35.71 35.28 35.46 2,074,839 +0.00(+0.00%)
Aug 11, 2006 35.26 35.56 35.13 35.46 1,728,147 -0.06(-0.16%)
Aug 10, 2006 35.68 35.70 35.27 35.52 2,390,601 -0.08(-0.22%)
Aug 09, 2006 35.68 36.06 35.53 35.60 2,237,844 +0.59(+1.69%)
Aug 08, 2006 34.95 35.30 34.89 35.01 1,672,737 -0.23(-0.64%)
Aug 07, 2006 35.38 35.53 35.12 35.23 2,297,049 -0.31(-0.86%)
Aug 04, 2006 35.33 35.68 35.21 35.54 4,808,148 +0.62(+1.77%)
Aug 03, 2006 34.81 35.11 34.79 34.92 4,797,331 -0.31(-0.88%)
Aug 02, 2006 35.66 35.77 35.12 35.23 9,063,524 -0.52(-1.46%)
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.