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 (%)
Jun 30, 2005 62.29 62.39 61.51 61.58 1,351,093 -0.23(-0.37%)
Jun 29, 2005 61.81 62.19 61.61 61.80 1,400,621 -0.35(-0.56%)
Jun 28, 2005 62.18 62.67 61.98 62.15 1,711,258 -0.05(-0.08%)
Jun 27, 2005 62.02 62.34 61.88 62.20 1,272,912 +0.42(+0.67%)
Jun 24, 2005 62.05 62.25 61.68 61.79 687,122 +0.28(+0.45%)
Jun 23, 2005 61.66 62.27 61.49 61.51 1,020,341 -0.41(-0.66%)
Jun 22, 2005 61.75 62.08 61.54 61.92 1,721,506 +0.07(+0.12%)
Jun 21, 2005 61.92 62.25 61.73 61.85 1,873,883 -0.62(-1.00%)
Jun 20, 2005 62.35 62.65 61.96 62.47 1,979,580 -0.66(-1.05%)
Jun 17, 2005 62.35 63.13 62.35 63.13 1,593,228 +1.87(+3.05%)
Jun 16, 2005 61.13 61.29 60.84 61.26 1,051,462 +0.46(+0.76%)
Jun 15, 2005 60.60 60.97 60.47 60.80 1,151,086 +0.03(+0.05%)
Jun 14, 2005 60.60 60.84 60.47 60.77 770,047 +0.21(+0.34%)
Jun 13, 2005 59.72 60.67 59.58 60.56 893,012 +0.65(+1.08%)
Jun 10, 2005 60.38 60.38 59.63 59.91 1,188,089 -0.16(-0.27%)
Jun 09, 2005 59.51 60.09 59.32 60.08 2,353,597 +0.64(+1.07%)
Jun 08, 2005 59.95 60.32 59.36 59.44 1,521,308 -0.09(-0.16%)
Jun 07, 2005 59.46 59.88 59.44 59.53 1,676,153 +0.19(+0.32%)
Jun 06, 2005 59.41 59.44 59.02 59.34 913,506 +0.37(+0.63%)
Jun 03, 2005 59.05 59.23 58.78 58.97 1,138,941 -0.33(-0.55%)
Jun 02, 2005 58.85 59.45 58.83 59.30 802,306 +0.28(+0.48%)
Jun 01, 2005 58.39 59.31 58.37 59.01 1,263,993 +0.42(+0.71%)
May 31, 2005 58.78 58.78 58.45 58.59 1,246,346 -1.10(-1.84%)
May 27, 2005 59.15 59.80 58.96 59.70 587,687 +0.61(+1.03%)
May 26, 2005 59.14 59.26 59.01 59.09 777,068 +0.17(+0.29%)
May 25, 2005 58.92 59.20 58.58 58.92 1,267,978 +0.18(+0.31%)
May 24, 2005 58.48 58.75 58.33 58.74 946,524 +0.41(+0.70%)
May 23, 2005 57.86 58.34 57.81 58.33 2,442,215 +0.99(+1.72%)
May 20, 2005 57.76 57.86 57.23 57.35 1,818,853 -0.48(-0.83%)
May 19, 2005 57.73 58.01 57.42 57.83 1,978,062 -0.56(-0.97%)
May 18, 2005 58.24 58.63 58.22 58.39 2,672,774 +0.45(+0.78%)
May 17, 2005 57.72 57.99 57.44 57.94 1,908,799 +0.42(+0.72%)
May 16, 2005 57.51 57.68 57.13 57.52 2,253,214 +0.15(+0.26%)
May 13, 2005 57.84 58.14 57.25 57.37 1,951,875 -0.79(-1.35%)
May 12, 2005 59.44 59.45 58.04 58.16 1,730,614 -1.78(-2.96%)
May 11, 2005 59.74 59.97 59.58 59.93 1,215,604 +0.20(+0.34%)
May 10, 2005 60.11 60.33 59.66 59.73 922,235 -0.75(-1.25%)
May 09, 2005 59.79 60.49 59.64 60.49 1,237,617 +0.52(+0.86%)
May 06, 2005 60.12 60.39 59.97 59.97 1,397,015 -0.08(-0.13%)
May 05, 2005 59.86 60.25 59.79 60.05 1,976,923 +0.82(+1.38%)
May 04, 2005 59.05 59.34 58.87 59.23 2,952,481 +0.18(+0.30%)
May 03, 2005 59.08 59.17 58.71 59.05 2,754,371 +0.17(+0.30%)
May 02, 2005 58.73 58.88 58.26 58.88 1,879,576 +0.43(+0.74%)
Apr 29, 2005 59.11 59.14 58.02 58.45 1,719,418 -0.16(-0.27%)
Apr 28, 2005 58.54 59.02 58.35 58.61 1,607,270 -0.06(-0.11%)
Apr 27, 2005 60.14 60.15 58.63 58.67 2,535,388 -1.81(-3.00%)
Apr 26, 2005 60.80 60.84 60.43 60.48 1,001,365 -0.38(-0.63%)
Apr 25, 2005 60.68 60.89 60.44 60.87 1,830,428 +0.48(+0.79%)
Apr 22, 2005 60.01 60.80 59.84 60.39 2,066,869 +0.37(+0.62%)
Apr 21, 2005 59.71 60.07 59.35 60.01 1,783,937 +0.80(+1.35%)
Apr 20, 2005 59.55 59.99 59.09 59.21 1,419,217 -0.94(-1.57%)
Apr 19, 2005 59.58 60.21 59.54 60.15 1,641,427 +0.47(+0.79%)
Apr 18, 2005 59.36 59.71 59.17 59.68 1,311,623 +0.53(+0.89%)
Apr 15, 2005 60.38 60.46 59.02 59.15 2,049,981 -1.39(-2.29%)
Apr 14, 2005 61.10 61.17 60.47 60.54 1,415,612 -0.99(-1.61%)
Apr 13, 2005 61.81 62.18 61.49 61.53 1,300,807 -0.72(-1.16%)
Apr 12, 2005 62.46 62.53 61.84 62.25 1,338,759 -0.48(-0.77%)
Apr 11, 2005 62.24 62.93 62.03 62.74 1,635,924 +0.81(+1.30%)
Apr 08, 2005 61.94 62.42 61.79 61.93 1,139,890 -0.69(-1.10%)
Apr 07, 2005 62.92 63.23 62.42 62.62 1,440,091 +0.09(+0.14%)
Apr 06, 2005 62.17 62.74 62.06 62.53 1,035,712 +0.46(+0.74%)
Apr 05, 2005 61.96 62.46 61.91 62.07 1,548,634 +0.28(+0.46%)
Apr 04, 2005 61.71 61.97 61.40 61.79 1,511,061 -0.22(-0.36%)
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.