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%)
Nov 01, 2007 41.71 41.71 40.76 40.76 7,329,634 -1.72(-4.04%)
Oct 31, 2007 42.03 42.66 41.96 42.48 4,120,646 +0.44(+1.05%)
Oct 30, 2007 42.42 42.48 41.98 42.04 5,195,069 -0.52(-1.23%)
Oct 29, 2007 42.81 42.83 42.46 42.56 4,990,887 +0.17(+0.40%)
Oct 26, 2007 41.82 42.40 41.61 42.39 8,258,750 +1.30(+3.17%)
Oct 25, 2007 40.94 41.21 40.58 41.09 6,321,866 -0.33(-0.79%)
Oct 24, 2007 41.01 41.48 40.72 41.42 5,942,535 +0.21(+0.51%)
Oct 23, 2007 41.29 41.45 40.78 41.20 5,172,108 -0.05(-0.13%)
Oct 22, 2007 40.93 41.35 40.74 41.26 4,158,977 -0.45(-1.07%)
Oct 19, 2007 42.53 42.53 41.62 41.71 4,254,237 -0.91(-2.14%)
Oct 18, 2007 42.39 42.65 42.18 42.62 3,601,461 -0.13(-0.31%)
Oct 17, 2007 42.80 42.88 42.16 42.75 5,784,275 -0.01(-0.02%)
Oct 16, 2007 42.64 42.90 42.52 42.76 4,633,948 +0.46(+1.08%)
Oct 15, 2007 42.64 42.73 42.06 42.30 3,147,365 +0.67(+1.61%)
Oct 12, 2007 41.40 41.81 41.17 41.63 4,373,410 +0.51(+1.23%)
Oct 11, 2007 41.06 41.82 40.78 41.13 4,944,775 +0.01(+0.03%)
Oct 10, 2007 40.57 41.28 40.54 41.12 3,111,880 -0.09(-0.22%)
Oct 09, 2007 40.63 41.23 40.59 41.20 3,802,987 +0.65(+1.61%)
Oct 08, 2007 40.71 40.74 40.40 40.55 2,183,003 -0.50(-1.21%)
Oct 05, 2007 41.09 41.17 40.69 41.05 3,684,387 -0.01(-0.01%)
Oct 04, 2007 40.76 41.14 40.45 41.05 3,132,374 +0.30(+0.72%)
Oct 03, 2007 40.79 41.02 40.74 40.76 4,923,142 -0.87(-2.10%)
Oct 02, 2007 41.61 41.77 41.39 41.63 5,472,119 -1.08(-2.53%)
Oct 01, 2007 42.32 42.78 42.09 42.71 3,077,533 +0.01(+0.02%)
Sep 28, 2007 42.63 42.88 42.36 42.70 3,398,797 -0.41(-0.94%)
Sep 27, 2007 43.13 43.19 42.71 43.11 2,269,249 +0.32(+0.74%)
Sep 26, 2007 43.09 43.14 42.40 42.79 2,986,828 +0.19(+0.45%)
Sep 25, 2007 42.51 42.78 42.33 42.60 5,235,298 -0.43(-0.99%)
Sep 24, 2007 43.23 43.31 42.95 43.03 2,446,200 +0.11(+0.26%)
Sep 21, 2007 43.00 43.20 42.84 42.92 3,074,307 -0.31(-0.72%)
Sep 20, 2007 43.12 43.41 42.99 43.23 2,026,640 +0.52(+1.21%)
Sep 19, 2007 42.84 43.19 42.66 42.71 3,523,470 +0.33(+0.77%)
Sep 18, 2007 41.19 42.51 41.08 42.38 2,789,856 +1.57(+3.85%)
Sep 17, 2007 40.81 41.01 40.48 40.81 2,117,156 -0.25(-0.62%)
Sep 14, 2007 40.87 41.19 40.79 41.07 2,342,212 -0.24(-0.59%)
Sep 13, 2007 41.36 41.47 41.09 41.31 2,536,526 +0.38(+0.94%)
Sep 12, 2007 40.65 41.09 40.45 40.93 4,550,074 +0.27(+0.66%)
Sep 11, 2007 40.21 40.78 40.12 40.66 2,558,349 +0.73(+1.82%)
Sep 10, 2007 39.99 40.18 39.58 39.93 4,273,023 +0.25(+0.62%)
Sep 07, 2007 39.98 40.09 39.31 39.68 2,670,133 -0.54(-1.34%)
Sep 06, 2007 40.09 40.33 39.87 40.22 3,647,763 +0.60(+1.50%)
Sep 05, 2007 39.78 39.90 39.32 39.62 4,965,649 -0.27(-0.67%)
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.