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 42.63 42.88 42.36 42.70 3,398,797 -0.41(-0.94%)
Sep 27, 2007 43.13 43.19 42.71 43.11 2,269,249 +0.32(+0.74%)
Sep 26, 2007 43.09 43.14 42.40 42.79 2,986,828 +0.19(+0.45%)
Sep 25, 2007 42.51 42.78 42.33 42.60 5,235,298 -0.43(-0.99%)
Sep 24, 2007 43.23 43.31 42.95 43.03 2,446,200 +0.11(+0.26%)
Sep 21, 2007 43.00 43.20 42.84 42.92 3,074,307 -0.31(-0.72%)
Sep 20, 2007 43.12 43.41 42.99 43.23 2,026,640 +0.52(+1.21%)
Sep 19, 2007 42.84 43.19 42.66 42.71 3,523,470 +0.33(+0.77%)
Sep 18, 2007 41.19 42.51 41.08 42.38 2,789,856 +1.57(+3.85%)
Sep 17, 2007 40.81 41.01 40.48 40.81 2,117,156 -0.25(-0.62%)
Sep 14, 2007 40.87 41.19 40.79 41.07 2,342,212 -0.24(-0.59%)
Sep 13, 2007 41.36 41.47 41.09 41.31 2,536,526 +0.38(+0.94%)
Sep 12, 2007 40.65 41.09 40.45 40.93 4,550,074 +0.27(+0.66%)
Sep 11, 2007 40.21 40.78 40.12 40.66 2,558,349 +0.73(+1.82%)
Sep 10, 2007 39.99 40.18 39.58 39.93 4,273,023 +0.25(+0.62%)
Sep 07, 2007 39.98 40.09 39.31 39.68 2,670,133 -0.54(-1.34%)
Sep 06, 2007 40.09 40.33 39.87 40.22 3,647,763 +0.60(+1.50%)
Sep 05, 2007 39.78 39.90 39.32 39.62 4,965,649 -0.27(-0.67%)
Sep 04, 2007 39.25 40.06 39.20 39.89 2,752,284 +0.32(+0.81%)
Aug 31, 2007 39.96 39.97 39.44 39.57 2,698,961 +0.73(+1.87%)
Aug 30, 2007 38.55 39.19 38.44 38.84 4,740,403 +0.23(+0.59%)
Aug 29, 2007 37.84 38.69 37.62 38.62 3,154,766 +1.11(+2.96%)
Aug 28, 2007 38.40 38.51 37.49 37.51 3,044,894 -1.43(-3.68%)
Aug 27, 2007 38.85 39.10 38.61 38.94 2,307,286 -0.27(-0.69%)
Aug 24, 2007 38.72 39.22 38.65 39.21 1,995,140 +1.01(+2.65%)
Aug 23, 2007 38.34 38.50 37.95 38.20 4,151,197 +0.06(+0.17%)
Aug 22, 2007 37.81 38.21 37.73 38.13 3,863,900 +1.03(+2.78%)
Aug 21, 2007 37.61 37.42 36.96 37.10 2,684,350 -0.49(-1.30%)
Aug 20, 2007 37.80 37.92 37.09 37.59 3,886,481 -0.28(-0.74%)
Aug 17, 2007 37.61 38.04 37.20 37.87 9,277,574 +0.97(+2.64%)
Aug 16, 2007 36.88 37.03 35.84 36.89 5,740,440 -0.45(-1.21%)
Aug 15, 2007 37.77 38.33 37.29 37.35 3,812,095 -0.79(-2.07%)
Aug 14, 2007 39.18 39.23 38.07 38.14 2,429,691 -0.60(-1.54%)
Aug 13, 2007 39.14 39.28 38.69 38.73 2,437,092 -0.07(-0.18%)
Aug 10, 2007 38.63 38.93 38.07 38.80 4,181,181 -0.09(-0.23%)
Aug 09, 2007 39.24 39.82 38.85 38.89 3,568,253 -1.70(-4.19%)
Aug 08, 2007 39.89 40.98 39.87 40.59 4,014,084 +0.64(+1.61%)
Aug 07, 2007 39.01 40.14 38.97 39.95 3,462,367 +0.43(+1.08%)
Aug 06, 2007 39.15 39.56 38.74 39.52 4,113,625 +0.34(+0.87%)
Aug 03, 2007 39.41 40.46 39.12 39.18 4,215,906 -1.28(-3.16%)
Aug 02, 2007 40.34 40.68 40.07 40.46 4,232,415 -1.05(-2.53%)
Aug 01, 2007 41.43 41.83 40.37 41.51 5,794,996 +0.08(+0.20%)
Jul 31, 2007 41.81 42.18 41.38 41.43 3,538,414 -0.18(-0.43%)
Jul 30, 2007 41.35 41.71 41.01 41.61 4,338,586 +1.05(+2.60%)
Jul 27, 2007 41.25 41.53 40.31 40.55 4,535,037 -0.86(-2.09%)
Jul 26, 2007 42.38 42.66 40.76 41.42 6,009,004 -0.90(-2.12%)
Jul 25, 2007 42.44 42.58 41.59 42.31 6,967,772 -0.38(-0.89%)
Jul 24, 2007 43.40 43.70 42.52 42.69 3,853,437 -1.41(-3.20%)
Jul 23, 2007 43.90 44.28 43.61 44.10 3,591,138 +0.80(+1.85%)
Jul 20, 2007 43.84 43.93 42.96 43.30 5,167,933 -1.13(-2.55%)
Jul 19, 2007 44.23 44.67 44.22 44.44 2,905,895 +0.17(+0.39%)
Jul 18, 2007 44.05 44.45 43.90 44.26 4,487,263 -0.18(-0.40%)
Jul 17, 2007 44.78 44.98 44.28 44.44 4,198,068 -0.53(-1.17%)
Jul 16, 2007 45.03 45.32 44.71 44.97 2,792,855 -0.87(-1.90%)
Jul 13, 2007 45.59 46.03 45.52 45.84 3,722,908 +0.30(+0.65%)
Jul 12, 2007 44.61 45.54 44.59 45.54 3,444,719 +1.54(+3.50%)
Jul 11, 2007 43.78 44.12 43.73 44.00 2,525,710 +0.21(+0.48%)
Jul 10, 2007 44.21 44.54 43.78 43.79 3,867,695 -1.06(-2.37%)
Jul 09, 2007 44.51 45.03 44.50 44.86 2,698,350 +0.43(+0.97%)
Jul 06, 2007 44.26 44.51 44.06 44.42 3,816,460 +1.19(+2.74%)
Jul 05, 2007 43.51 43.63 42.92 43.24 2,441,077 -0.16(-0.38%)
Jul 03, 2007 43.38 43.58 43.27 43.40 1,295,683 -0.02(-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.