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 (%)
Sep 28, 2007 80.89 81.37 80.38 81.03 1,791,100 -0.77(-0.94%)
Sep 27, 2007 81.84 81.95 81.04 81.80 1,195,850 +0.60(+0.74%)
Sep 26, 2007 81.76 81.87 80.45 81.20 1,574,000 +0.36(+0.45%)
Sep 25, 2007 80.66 81.18 80.33 80.84 2,758,900 -0.81(-0.99%)
Sep 24, 2007 82.03 82.19 81.50 81.65 1,289,100 +0.21(+0.26%)
Sep 21, 2007 81.59 81.97 81.29 81.44 1,620,100 -0.59(-0.72%)
Sep 20, 2007 81.82 82.38 81.57 82.03 1,068,000 +0.98(+1.21%)
Sep 19, 2007 81.30 81.96 80.95 81.05 1,856,800 +0.62(+0.77%)
Sep 18, 2007 78.16 80.67 77.95 80.43 1,470,200 +2.98(+3.85%)
Sep 17, 2007 77.45 77.83 76.81 77.45 1,115,700 -0.48(-0.62%)
Sep 14, 2007 77.56 78.17 77.40 77.93 1,234,300 -0.46(-0.59%)
Sep 13, 2007 78.49 78.70 77.97 78.39 1,336,700 +0.73(+0.94%)
Sep 12, 2007 77.14 77.97 76.75 77.66 2,397,800 +0.51(+0.66%)
Sep 11, 2007 76.31 77.38 76.14 77.15 1,348,200 +1.38(+1.82%)
Sep 10, 2007 75.88 76.25 75.10 75.77 2,251,800 +0.47(+0.62%)
Sep 07, 2007 75.87 76.07 74.59 75.30 1,407,108 -1.02(-1.34%)
Sep 06, 2007 76.08 76.53 75.66 76.32 1,922,300 +1.13(+1.50%)
Sep 05, 2007 75.48 75.71 74.61 75.19 2,616,800 -0.51(-0.67%)
Sep 04, 2007 74.48 76.01 74.38 75.70 1,450,400 +0.61(+0.81%)
Aug 31, 2007 75.82 75.85 74.84 75.09 1,422,300 +1.38(+1.87%)
Aug 30, 2007 73.16 74.36 72.94 73.71 2,498,100 +0.43(+0.59%)
Aug 29, 2007 71.80 73.41 71.39 73.28 1,662,500 +2.11(+2.96%)
Aug 28, 2007 72.86 73.07 71.14 71.17 1,604,600 -2.72(-3.68%)
Aug 27, 2007 73.72 74.20 73.26 73.89 1,215,895 -0.51(-0.69%)
Aug 24, 2007 73.48 74.42 73.35 74.40 1,051,400 +1.92(+2.65%)
Aug 23, 2007 72.75 73.06 72.02 72.48 2,187,600 +0.12(+0.17%)
Aug 22, 2007 71.75 72.50 71.59 72.36 2,036,200 +1.96(+2.78%)
Aug 21, 2007 71.36 71.01 70.14 70.40 1,414,600 -0.93(-1.30%)
Aug 20, 2007 71.73 71.96 70.39 71.33 2,048,100 -0.53(-0.74%)
Aug 17, 2007 71.37 72.19 70.59 71.86 4,889,100 +1.85(+2.64%)
Aug 16, 2007 69.99 70.26 68.01 70.01 3,025,100 -0.86(-1.21%)
Aug 15, 2007 71.67 72.73 70.77 70.87 2,008,900 -1.50(-2.07%)
Aug 14, 2007 74.35 74.45 72.25 72.37 1,280,400 -1.13(-1.54%)
Aug 13, 2007 74.27 74.53 73.42 73.50 1,284,300 -0.13(-0.18%)
Aug 10, 2007 73.31 73.88 72.25 73.63 2,203,401 -0.17(-0.23%)
Aug 09, 2007 74.47 75.57 73.72 73.80 1,880,400 -3.23(-4.19%)
Aug 08, 2007 75.69 77.77 75.66 77.03 2,115,344 +1.22(+1.61%)
Aug 07, 2007 74.02 76.17 73.95 75.81 1,824,600 +0.81(+1.08%)
Aug 06, 2007 74.29 75.07 73.52 75.00 2,167,800 +0.65(+0.87%)
Aug 03, 2007 74.78 76.78 74.24 74.35 2,221,700 -2.43(-3.16%)
Aug 02, 2007 76.55 77.20 76.04 76.78 2,230,400 -1.99(-2.53%)
Aug 01, 2007 78.61 79.37 76.61 78.77 3,053,850 +0.16(+0.20%)
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%)
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.