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, 2006 35.53 35.94 35.38 35.91 2,033,851 +0.37(+1.05%)
Oct 30, 2006 35.60 35.81 35.52 35.53 1,660,403 -0.37(-1.03%)
Oct 27, 2006 36.24 36.25 35.79 35.90 2,587,192 -0.36(-0.99%)
Oct 26, 2006 36.36 36.39 36.07 36.26 2,926,484 +0.21(+0.57%)
Oct 25, 2006 35.61 36.22 35.54 36.06 3,146,037 +0.22(+0.62%)
Oct 24, 2006 35.49 35.87 35.44 35.83 2,872,402 +0.09(+0.25%)
Oct 23, 2006 35.15 35.80 35.12 35.75 1,566,282 +0.03(+0.09%)
Oct 20, 2006 35.60 35.76 35.52 35.71 2,106,340 +0.05(+0.13%)
Oct 19, 2006 35.23 35.69 35.19 35.67 2,338,417 +0.83(+2.37%)
Oct 18, 2006 35.12 35.26 34.74 34.84 2,116,207 -0.29(-0.82%)
Oct 17, 2006 35.31 35.36 34.99 35.13 1,925,308 -0.06(-0.16%)
Oct 16, 2006 34.65 35.22 34.64 35.19 2,070,665 +0.55(+1.60%)
Oct 13, 2006 34.52 34.78 34.45 34.63 2,821,736 -0.05(-0.14%)
Oct 12, 2006 34.33 34.69 34.25 34.68 1,717,900 +0.54(+1.57%)
Oct 11, 2006 34.05 34.37 33.95 34.14 1,698,545 -0.30(-0.86%)
Oct 10, 2006 34.10 34.57 34.08 34.44 2,082,050 +0.28(+0.82%)
Oct 09, 2006 34.49 34.55 34.10 34.16 1,487,911 -0.09(-0.28%)
Oct 06, 2006 33.97 34.31 33.89 34.25 1,612,773 -0.05(-0.15%)
Oct 05, 2006 34.34 34.41 34.16 34.31 2,844,128 -0.03(-0.08%)
Oct 04, 2006 33.74 34.34 33.57 34.33 4,080,037 +0.56(+1.65%)
Oct 03, 2006 33.99 34.22 33.72 33.77 3,939,614 -0.62(-1.81%)
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.