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 (%)
Jul 31, 2008 40.78 41.01 40.13 40.31 3,755,448 -0.76(-1.85%)
Jul 30, 2008 39.74 41.13 39.69 41.07 6,537,261 +0.96(+2.40%)
Jul 29, 2008 40.11 40.46 39.61 40.11 6,150,336 -0.21(-0.51%)
Jul 28, 2008 40.69 40.74 40.23 40.31 3,878,787 +0.48(+1.20%)
Jul 25, 2008 39.86 40.27 39.61 39.83 3,779,392 +0.37(+0.95%)
Jul 24, 2008 39.97 39.91 39.31 39.46 4,650,990 -0.51(-1.28%)
Jul 23, 2008 40.58 40.71 39.84 39.97 4,133,734 -0.71(-1.75%)
Jul 22, 2008 41.08 41.13 40.39 40.68 6,928,052 +0.44(+1.09%)
Jul 21, 2008 40.22 40.27 39.62 40.25 3,295,680 +0.42(+1.05%)
Jul 18, 2008 39.41 40.02 39.28 39.83 3,462,145 +0.42(+1.07%)
Jul 17, 2008 39.74 40.01 39.17 39.41 7,449,991 -0.23(-0.57%)
Jul 16, 2008 40.06 40.16 39.17 39.63 5,935,311 -0.91(-2.25%)
Jul 15, 2008 41.69 41.82 40.55 40.55 7,601,617 -0.86(-2.07%)
Jul 14, 2008 41.70 41.85 41.31 41.40 4,496,776 -0.74(-1.76%)
Jul 11, 2008 42.36 42.43 41.65 42.15 4,271,625 +0.18(+0.44%)
Jul 10, 2008 41.69 42.03 41.28 41.96 5,116,248 +0.22(+0.53%)
Jul 09, 2008 42.30 42.78 41.58 41.74 5,008,540 -0.93(-2.17%)
Jul 08, 2008 42.65 42.79 42.20 42.67 4,650,153 -0.07(-0.16%)
Jul 07, 2008 42.95 43.50 42.30 42.74 5,015,374 +0.23(+0.53%)
Jul 04, 2008 42.96 42.99 42.31 42.51 3,793,698 +0.00(+0.00%)
Jul 03, 2008 42.96 42.99 42.31 42.51 3,793,698 -0.14(-0.32%)
Jul 02, 2008 44.02 44.18 42.65 42.65 5,536,089 -1.39(-3.16%)
Jul 01, 2008 44.12 44.26 43.63 44.04 5,382,799 -0.90(-1.99%)
Jun 30, 2008 44.88 45.09 44.51 44.94 3,899,987 +0.97(+2.21%)
Jun 27, 2008 43.87 44.22 43.54 43.97 3,656,433 +0.94(+2.19%)
Jun 26, 2008 43.65 43.69 42.71 43.02 2,993,687 -0.31(-0.72%)
Jun 25, 2008 43.34 43.72 42.72 43.33 3,404,086 +0.38(+0.88%)
Jun 24, 2008 42.98 43.39 42.92 42.95 3,164,612 -0.41(-0.95%)
Jun 23, 2008 42.51 43.37 42.48 43.37 5,411,513 +1.09(+2.57%)
Jun 20, 2008 42.45 42.59 42.12 42.28 3,693,556 +0.22(+0.51%)
Jun 19, 2008 43.15 43.21 42.03 42.06 5,231,142 -0.19(-0.45%)
Jun 18, 2008 42.14 42.44 42.00 42.25 6,030,273 -0.56(-1.32%)
Jun 17, 2008 42.94 43.23 42.69 42.82 7,873,998 -0.02(-0.04%)
Jun 16, 2008 43.02 43.21 42.72 42.83 7,661,601 +0.44(+1.04%)
Jun 13, 2008 42.04 42.50 41.96 42.39 8,063,944 -0.33(-0.78%)
Jun 12, 2008 42.97 43.24 42.65 42.72 6,543,523 -1.31(-2.97%)
Jun 11, 2008 44.32 44.43 43.82 44.03 4,823,875 +0.14(+0.31%)
Jun 10, 2008 44.04 44.61 43.53 43.89 4,379,741 -1.27(-2.81%)
Jun 09, 2008 45.23 45.49 44.74 45.16 2,734,661 +0.65(+1.46%)
Jun 06, 2008 45.04 45.26 44.38 44.51 6,683,589 -0.70(-1.55%)
Jun 05, 2008 43.93 45.21 43.88 45.21 4,058,330 +1.94(+4.48%)
Jun 04, 2008 44.08 44.23 43.28 43.28 5,419,611 -1.58(-3.52%)
Jun 03, 2008 45.49 45.67 44.86 44.86 3,671,045 -0.73(-1.61%)
Jun 02, 2008 45.31 45.93 45.31 45.59 2,387,477 -0.40(-0.86%)
May 30, 2008 45.69 46.15 45.50 45.98 3,458,071 +0.09(+0.21%)
May 29, 2008 45.96 46.36 45.70 45.89 4,985,532 -0.37(-0.80%)
May 28, 2008 45.66 46.37 45.57 46.26 3,676,347 +0.33(+0.72%)
May 27, 2008 46.46 46.54 45.81 45.93 4,707,601 -1.17(-2.48%)
May 26, 2008 47.25 47.33 46.83 47.10 0 +0.00(+0.00%)
May 23, 2008 47.25 47.33 46.83 47.10 3,484,603 -0.09(-0.19%)
May 22, 2008 47.57 47.72 47.00 47.19 3,168,350 -0.21(-0.44%)
May 21, 2008 47.84 48.13 47.32 47.40 3,456,409 +0.18(+0.39%)
May 20, 2008 47.00 47.31 46.77 47.21 3,125,125 -0.09(-0.20%)
May 19, 2008 47.27 47.80 46.99 47.31 4,048,658 +0.80(+1.72%)
May 16, 2008 45.95 46.51 45.86 46.51 3,363,185 +1.57(+3.48%)
May 15, 2008 44.83 45.03 44.42 44.94 2,434,456 +0.26(+0.58%)
May 14, 2008 44.91 45.25 44.64 44.68 2,736,287 +0.12(+0.27%)
May 13, 2008 44.21 44.65 44.05 44.56 2,471,793 +0.14(+0.31%)
May 12, 2008 44.32 44.47 43.91 44.42 2,992,501 +0.71(+1.63%)
May 09, 2008 43.48 43.86 43.26 43.71 1,568,523 -0.03(-0.07%)
May 08, 2008 43.56 43.80 43.37 43.74 2,773,486 -0.03(-0.07%)
May 07, 2008 44.12 44.20 43.69 43.78 4,158,078 -1.05(-2.35%)
May 06, 2008 44.29 44.96 44.29 44.83 2,431,467 +0.51(+1.15%)
May 05, 2008 44.14 44.45 44.14 44.32 2,599,766 +0.03(+0.06%)
May 02, 2008 44.17 44.36 44.01 44.29 4,566,759 +0.48(+1.11%)
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.