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 (%)
Aug 31, 2005 131.84 131.88 129.42 131.84 1,382,000 +4.69(+3.69%)
Aug 30, 2005 125.91 127.44 125.90 127.15 932,000 -0.05(-0.04%)
Aug 29, 2005 127.05 127.37 126.45 127.20 564,400 +1.36(+1.08%)
Aug 26, 2005 128.06 127.47 125.84 125.84 535,500 -2.21(-1.73%)
Aug 25, 2005 128.10 128.14 127.50 128.05 403,400 -0.12(-0.09%)
Aug 24, 2005 127.89 128.73 127.69 128.17 556,600 +0.68(+0.53%)
Aug 23, 2005 127.79 127.92 126.92 127.49 772,200 -0.86(-0.67%)
Aug 22, 2005 128.98 129.44 127.56 128.35 549,400 +0.25(+0.20%)
Aug 19, 2005 126.78 128.10 126.78 128.10 522,000 +2.30(+1.83%)
Aug 18, 2005 126.01 126.25 124.95 125.80 834,800 -0.85(-0.67%)
Aug 17, 2005 127.25 128.86 126.36 126.65 1,214,000 -1.62(-1.26%)
Aug 16, 2005 129.45 129.93 128.10 128.27 682,200 -2.93(-2.23%)
Aug 15, 2005 131.44 131.86 130.97 131.20 479,100 -1.25(-0.94%)
Aug 12, 2005 132.08 132.66 131.90 132.45 751,500 +0.04(+0.03%)
Aug 11, 2005 132.01 132.85 131.75 132.41 654,200 +0.69(+0.52%)
Aug 10, 2005 131.40 131.80 130.93 131.72 693,200 +1.64(+1.26%)
Aug 09, 2005 130.51 130.73 129.64 130.08 847,000 +1.63(+1.27%)
Aug 08, 2005 128.66 129.11 128.04 128.45 500,500 +1.59(+1.25%)
Aug 05, 2005 128.21 128.45 126.50 126.86 614,300 -1.46(-1.14%)
Aug 04, 2005 127.90 129.40 127.60 128.32 1,377,600 -1.52(-1.17%)
Aug 03, 2005 129.60 130.29 129.26 129.84 1,511,300 +1.55(+1.21%)
Aug 02, 2005 127.03 128.29 126.80 128.29 1,079,600 +2.03(+1.61%)
Aug 01, 2005 126.41 126.70 125.81 126.26 435,900 +1.26(+1.01%)
Jul 29, 2005 125.93 126.09 125.00 125.00 496,200 -0.35(-0.28%)
Jul 28, 2005 125.25 125.75 124.20 125.35 500,700 +0.63(+0.51%)
Jul 27, 2005 124.13 125.01 123.82 124.72 810,800 +0.64(+0.52%)
Jul 26, 2005 124.01 124.68 123.77 124.08 770,400 -1.47(-1.17%)
Jul 25, 2005 125.25 126.01 124.90 125.55 1,488,200 +1.24(+1.00%)
Jul 22, 2005 122.32 124.44 122.25 124.31 1,600,200 +2.02(+1.65%)
Jul 21, 2005 122.82 123.49 121.73 122.29 1,105,500 -2.86(-2.29%)
Jul 20, 2005 124.51 125.47 123.14 125.15 919,900 -0.65(-0.52%)
Jul 19, 2005 124.36 125.89 123.88 125.80 999,200 +2.05(+1.66%)
Jul 18, 2005 123.85 124.30 123.54 123.75 578,500 -0.35(-0.28%)
Jul 15, 2005 123.82 124.31 123.62 124.10 917,800 +0.44(+0.36%)
Jul 14, 2005 126.61 126.86 123.50 123.66 1,629,800 -0.52(-0.42%)
Jul 13, 2005 124.90 125.68 124.10 124.18 748,000 -0.63(-0.50%)
Jul 12, 2005 123.70 125.02 123.53 124.81 937,700 +1.48(+1.20%)
Jul 11, 2005 122.82 123.85 122.71 123.33 751,000 +1.02(+0.83%)
Jul 08, 2005 122.02 123.42 121.66 122.31 1,119,900 +2.25(+1.87%)
Jul 07, 2005 117.80 120.27 117.80 120.06 882,000 +0.14(+0.12%)
Jul 06, 2005 120.46 120.71 119.83 119.92 1,225,900 +0.89(+0.75%)
Jul 05, 2005 117.62 119.03 117.52 119.03 1,286,800 +0.80(+0.68%)
Jul 01, 2005 117.99 118.32 117.22 118.23 704,400 +1.38(+1.18%)
Jun 30, 2005 118.21 118.40 116.72 116.85 712,000 -0.43(-0.37%)
Jun 29, 2005 117.29 118.02 116.91 117.28 738,100 -0.66(-0.56%)
Jun 28, 2005 118.00 118.92 117.62 117.94 901,800 -0.10(-0.08%)
Jun 27, 2005 117.68 118.29 117.43 118.04 670,800 +0.79(+0.67%)
Jun 24, 2005 117.74 118.12 117.04 117.25 362,100 +0.53(+0.45%)
Jun 23, 2005 117.00 118.16 116.69 116.72 537,700 -0.78(-0.66%)
Jun 22, 2005 117.18 117.80 116.77 117.50 907,200 +0.14(+0.12%)
Jun 21, 2005 117.50 118.12 117.14 117.36 987,500 -1.18(-1.00%)
Jun 20, 2005 118.32 118.88 117.57 118.54 1,043,200 -1.26(-1.05%)
Jun 17, 2005 118.32 119.80 118.31 119.80 839,600 +3.55(+3.05%)
Jun 16, 2005 116.00 116.30 115.45 116.25 554,100 +0.88(+0.76%)
Jun 15, 2005 115.00 115.70 114.75 115.37 606,600 +0.06(+0.05%)
Jun 14, 2005 114.99 115.45 114.75 115.31 405,800 +0.39(+0.34%)
Jun 13, 2005 113.32 115.12 113.05 114.92 470,600 +1.23(+1.08%)
Jun 10, 2005 114.58 114.58 113.15 113.69 626,100 -0.31(-0.27%)
Jun 09, 2005 112.92 114.02 112.56 114.00 1,240,300 +1.21(+1.07%)
Jun 08, 2005 113.76 114.47 112.64 112.79 801,700 -0.18(-0.16%)
Jun 07, 2005 112.83 113.63 112.80 112.97 883,300 +0.36(+0.32%)
Jun 06, 2005 112.73 112.79 112.00 112.61 481,400 +0.71(+0.63%)
Jun 03, 2005 112.06 112.39 111.55 111.90 600,200 -0.62(-0.55%)
Jun 02, 2005 111.68 112.82 111.63 112.52 422,800 +0.54(+0.48%)
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.