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 (%)
Oct 31, 2005 65.78 66.58 65.66 66.41 3,320,426 +1.13(+1.73%)
Oct 28, 2005 64.99 65.51 64.22 65.28 1,838,967 +0.99(+1.54%)
Oct 27, 2005 65.35 65.35 64.29 64.29 1,857,374 -1.26(-1.92%)
Oct 26, 2005 65.79 66.43 65.41 65.55 2,532,541 -0.15(-0.23%)
Oct 25, 2005 65.38 66.03 65.06 65.70 1,433,639 +0.31(+0.48%)
Oct 24, 2005 64.24 65.53 64.17 65.39 1,451,097 +1.68(+2.64%)
Oct 21, 2005 63.49 64.48 63.39 63.71 2,021,327 +0.37(+0.58%)
Oct 20, 2005 65.01 65.23 62.98 63.34 2,623,057 -2.53(-3.84%)
Oct 19, 2005 64.35 65.87 63.76 65.87 1,896,275 +1.56(+2.43%)
Oct 18, 2005 65.22 65.64 64.26 64.31 2,120,192 -2.28(-3.42%)
Oct 17, 2005 67.40 67.40 66.23 66.59 1,161,902 +0.45(+0.68%)
Oct 14, 2005 66.06 66.30 64.83 66.14 3,053,813 -0.37(-0.55%)
Oct 13, 2005 66.37 66.57 65.34 66.51 2,366,122 -0.92(-1.36%)
Oct 12, 2005 68.07 68.27 67.15 67.43 1,223,195 -0.85(-1.25%)
Oct 11, 2005 67.92 68.56 67.76 68.28 1,118,257 +0.54(+0.79%)
Oct 10, 2005 68.35 68.35 67.35 67.74 1,511,820 +0.03(+0.04%)
Oct 07, 2005 68.11 68.33 67.62 67.72 2,685,678 +0.60(+0.90%)
Oct 06, 2005 67.27 68.27 66.66 67.12 2,342,401 -0.24(-0.36%)
Oct 05, 2005 68.64 68.77 67.36 67.36 1,948,079 -1.95(-2.81%)
Oct 04, 2005 70.59 70.66 69.31 69.31 1,639,719 -1.51(-2.14%)
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.