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 (%)
Nov 30, 2007 42.98 43.02 42.26 42.64 3,679,813 +0.31(+0.73%)
Nov 29, 2007 42.26 42.75 42.22 42.33 4,403,776 -0.41(-0.96%)
Nov 28, 2007 41.81 42.86 41.81 42.74 4,296,597 +0.57(+1.35%)
Nov 27, 2007 42.17 42.28 41.50 42.17 5,555,591 +0.05(+0.13%)
Nov 26, 2007 43.21 43.35 42.06 42.12 2,974,315 -0.80(-1.87%)
Nov 23, 2007 42.60 43.16 42.56 42.92 1,248,243 +0.31(+0.73%)
Nov 21, 2007 43.01 43.12 42.55 42.61 4,290,001 -0.22(-0.52%)
Nov 20, 2007 42.32 43.11 42.27 42.83 4,287,635 +1.14(+2.73%)
Nov 19, 2007 42.14 42.14 41.46 41.69 3,128,199 -0.46(-1.09%)
Nov 16, 2007 42.18 42.32 41.67 42.15 4,066,564 +1.05(+2.56%)
Nov 15, 2007 41.32 41.66 40.76 41.10 5,141,917 -0.37(-0.90%)
Nov 14, 2007 41.84 42.16 41.37 41.47 5,040,868 -0.06(-0.14%)
Nov 13, 2007 40.88 41.61 40.65 41.53 6,641,787 -0.63(-1.49%)
Nov 12, 2007 42.46 42.82 42.16 42.16 4,301,328 -1.41(-3.23%)
Nov 09, 2007 43.84 44.09 43.37 43.57 5,210,629 -0.65(-1.47%)
Nov 08, 2007 44.20 44.40 43.62 44.21 8,303,256 +0.62(+1.43%)
Nov 07, 2007 44.10 44.51 43.59 43.59 18,563,222 +1.07(+2.52%)
Nov 06, 2007 41.99 42.52 41.78 42.52 4,780,632 +0.99(+2.39%)
Nov 05, 2007 41.64 41.73 41.22 41.53 4,760,064 -0.22(-0.52%)
Nov 02, 2007 41.37 41.84 41.10 41.75 8,753,835 +0.99(+2.42%)
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.