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 (%)
Mar 30, 2007 69.89 70.44 69.56 69.78 2,022,000 -0.26(-0.37%)
Mar 29, 2007 70.12 70.31 69.65 70.04 2,672,988 +0.90(+1.30%)
Mar 28, 2007 69.71 69.86 69.05 69.14 1,310,200 +0.34(+0.49%)
Mar 27, 2007 68.81 69.04 68.58 68.80 886,000 -0.08(-0.12%)
Mar 26, 2007 69.14 69.16 68.11 68.88 1,395,700 +0.09(+0.13%)
Mar 23, 2007 68.50 69.06 68.47 68.79 1,454,000 +0.71(+1.04%)
Mar 22, 2007 67.59 68.46 67.48 68.08 1,415,700 +0.77(+1.14%)
Mar 21, 2007 66.53 67.52 66.20 67.31 1,376,504 +0.88(+1.32%)
Mar 20, 2007 65.77 66.55 65.58 66.43 1,033,200 +0.22(+0.33%)
Mar 19, 2007 65.61 66.35 65.48 66.21 1,069,300 +1.02(+1.56%)
Mar 16, 2007 65.64 66.12 64.98 65.19 1,439,200 +0.09(+0.14%)
Mar 15, 2007 64.10 65.36 64.09 65.10 2,059,700 -0.15(-0.23%)
Mar 14, 2007 65.08 65.25 64.12 65.25 2,251,800 +0.41(+0.63%)
Mar 13, 2007 66.04 66.26 64.83 64.84 2,085,300 -1.20(-1.82%)
Mar 12, 2007 65.60 66.25 65.54 66.04 1,950,400 -0.19(-0.29%)
Mar 09, 2007 66.35 66.45 65.88 66.23 1,684,000 +0.10(+0.15%)
Mar 08, 2007 66.29 66.42 65.82 66.13 1,905,700 +0.07(+0.11%)
Mar 07, 2007 64.61 66.59 64.60 66.06 2,650,600 +0.86(+1.32%)
Mar 06, 2007 65.07 65.59 64.64 65.20 1,724,200 +1.28(+2.00%)
Mar 05, 2007 64.31 65.06 63.89 63.92 3,751,600 -1.46(-2.23%)
Mar 02, 2007 65.99 66.26 65.20 65.38 1,626,400 -0.94(-1.42%)
Mar 01, 2007 66.12 66.72 65.19 66.32 3,111,217 -1.00(-1.49%)
Feb 28, 2007 68.42 68.58 66.99 67.32 2,119,800 -0.29(-0.43%)
Feb 27, 2007 69.65 69.80 67.39 67.61 3,065,000 -2.81(-3.99%)
Feb 26, 2007 70.84 70.97 69.97 70.42 1,506,621 +0.85(+1.22%)
Feb 23, 2007 69.77 69.80 69.38 69.57 1,647,000 +0.24(+0.35%)
Feb 22, 2007 69.24 69.42 68.81 69.33 1,719,200 +0.24(+0.35%)
Feb 21, 2007 68.66 69.30 68.38 69.09 1,303,900 -0.36(-0.52%)
Feb 20, 2007 69.50 69.53 69.00 69.45 1,073,000 -0.74(-1.05%)
Feb 16, 2007 69.80 70.26 69.79 70.19 846,000 +0.04(+0.06%)
Feb 15, 2007 70.52 70.57 69.81 70.15 1,382,500 +0.01(+0.01%)
Feb 14, 2007 69.98 70.39 69.65 70.14 2,496,205 +1.66(+2.42%)
Feb 13, 2007 67.84 68.73 67.83 68.48 1,460,110 +0.98(+1.45%)
Feb 12, 2007 67.75 67.78 67.26 67.50 990,934 -0.84(-1.23%)
Feb 09, 2007 68.68 68.88 68.23 68.34 963,200 -0.46(-0.67%)
Feb 08, 2007 68.31 68.97 68.10 68.80 1,375,000 +0.36(+0.53%)
Feb 07, 2007 68.84 69.10 68.38 68.44 1,185,300 -0.07(-0.10%)
Feb 06, 2007 68.48 68.59 68.09 68.51 1,099,400 -0.16(-0.23%)
Feb 05, 2007 68.75 68.86 68.38 68.67 864,600 -0.18(-0.26%)
Feb 02, 2007 68.51 68.96 68.13 68.85 1,163,700 -0.21(-0.30%)
Feb 01, 2007 68.70 69.23 68.51 69.06 1,803,100 +1.01(+1.48%)
Jan 31, 2007 67.29 68.18 67.15 68.05 2,064,100 +0.43(+0.64%)
Jan 30, 2007 67.00 67.75 66.92 67.62 2,053,200 +1.24(+1.87%)
Jan 29, 2007 66.71 66.96 66.26 66.38 1,426,200 -0.48(-0.72%)
Jan 26, 2007 67.39 67.41 66.66 66.86 1,327,900 +0.06(+0.09%)
Jan 25, 2007 67.22 67.54 66.80 66.80 2,416,800 -1.43(-2.10%)
Jan 24, 2007 68.32 68.45 67.69 68.23 1,174,700 -0.06(-0.09%)
Jan 23, 2007 67.17 68.37 67.17 68.29 1,429,900 +1.74(+2.61%)
Jan 22, 2007 67.50 67.50 66.37 66.55 1,417,500 -1.09(-1.61%)
Jan 19, 2007 66.57 67.71 66.56 67.64 1,394,000 +1.08(+1.62%)
Jan 18, 2007 67.58 67.59 66.30 66.56 1,309,000 -0.40(-0.60%)
Jan 17, 2007 66.13 67.02 66.13 66.96 1,473,900 +0.30(+0.45%)
Jan 16, 2007 67.25 67.54 66.62 66.66 1,302,000 -1.24(-1.83%)
Jan 12, 2007 67.10 68.00 67.06 67.90 1,478,500 +1.25(+1.88%)
Jan 11, 2007 66.58 67.30 66.47 66.65 2,323,000 +0.48(+0.73%)
Jan 10, 2007 66.49 66.84 66.14 66.17 1,568,000 -1.50(-2.22%)
Jan 09, 2007 67.43 68.13 67.16 67.67 2,064,000 -1.11(-1.61%)
Jan 08, 2007 69.05 69.29 68.27 68.78 1,475,600 -0.20(-0.29%)
Jan 05, 2007 68.80 69.28 68.41 68.98 1,523,400 -0.34(-0.49%)
Jan 04, 2007 69.92 70.12 69.32 69.32 1,723,300 -1.65(-2.32%)
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.