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, 2006 71.69 71.78 71.07 71.46 1,549,800 -0.48(-0.67%)
Nov 29, 2006 70.70 72.13 70.53 71.94 1,360,200 +1.20(+1.70%)
Nov 28, 2006 70.02 70.89 70.02 70.74 1,294,100 +0.67(+0.96%)
Nov 27, 2006 70.73 70.95 69.99 70.07 1,431,800 -0.48(-0.68%)
Nov 24, 2006 70.30 70.90 70.29 70.55 286,800 +0.04(+0.06%)
Nov 22, 2006 71.00 71.17 70.16 70.51 963,500 -0.32(-0.45%)
Nov 21, 2006 70.35 70.92 70.30 70.83 821,600 +0.84(+1.20%)
Nov 20, 2006 69.82 70.41 69.70 69.99 987,800 -0.20(-0.28%)
Nov 17, 2006 69.57 70.19 69.41 70.19 1,282,400 +0.23(+0.33%)
Nov 16, 2006 71.65 71.82 69.90 69.96 1,644,000 -1.01(-1.42%)
Nov 15, 2006 70.43 71.16 70.43 70.97 1,019,600 +0.31(+0.44%)
Nov 14, 2006 70.74 70.90 70.14 70.66 906,000 -0.54(-0.76%)
Nov 13, 2006 71.42 71.73 71.12 71.20 1,633,400 -0.62(-0.86%)
Nov 10, 2006 72.12 72.12 71.44 71.82 1,451,600 +0.51(+0.72%)
Nov 09, 2006 70.79 71.60 70.60 71.31 1,370,900 +1.15(+1.64%)
Nov 08, 2006 69.40 70.40 69.38 70.16 1,221,900 +0.78(+1.12%)
Nov 07, 2006 69.70 69.97 69.23 69.38 1,254,500 +0.16(+0.23%)
Nov 06, 2006 68.22 69.31 67.70 69.22 1,306,300 +1.52(+2.25%)
Nov 03, 2006 67.12 67.95 67.02 67.70 1,715,200 +0.44(+0.65%)
Nov 02, 2006 66.96 67.53 66.84 67.26 1,561,600 -0.59(-0.87%)
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.