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, 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%)
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.