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 29, 2005 66.36 66.45 65.87 65.87 941,590 -0.18(-0.28%)
Jul 28, 2005 66.00 66.27 65.45 66.06 950,130 +0.33(+0.51%)
Jul 27, 2005 65.41 65.88 65.25 65.72 1,538,577 +0.34(+0.52%)
Jul 26, 2005 65.35 65.70 65.22 65.39 1,461,913 -0.77(-1.17%)
Jul 25, 2005 66.00 66.40 65.82 66.16 2,824,013 +0.65(+1.00%)
Jul 22, 2005 64.46 65.58 64.42 65.51 3,036,545 +1.06(+1.65%)
Jul 21, 2005 64.72 65.08 64.15 64.44 2,097,800 -1.51(-2.29%)
Jul 20, 2005 65.61 66.12 64.89 65.95 1,745,605 -0.34(-0.52%)
Jul 19, 2005 65.54 66.34 65.28 66.29 1,896,085 +1.08(+1.66%)
Jul 18, 2005 65.27 65.50 65.10 65.21 1,097,763 -0.18(-0.28%)
Jul 15, 2005 65.25 65.51 65.15 65.40 1,741,620 +0.23(+0.36%)
Jul 14, 2005 66.72 66.85 65.08 65.17 3,092,714 -0.27(-0.42%)
Jul 13, 2005 65.82 66.23 65.40 65.44 1,419,407 -0.33(-0.50%)
Jul 12, 2005 65.19 65.88 65.10 65.77 1,779,382 +0.78(+1.20%)
Jul 11, 2005 64.72 65.27 64.67 64.99 1,425,100 +0.54(+0.83%)
Jul 08, 2005 64.30 65.04 64.11 64.45 2,125,126 +1.19(+1.87%)
Jul 07, 2005 62.08 63.38 62.08 63.27 1,673,686 +0.07(+0.12%)
Jul 06, 2005 63.48 63.61 63.15 63.20 2,326,272 +0.47(+0.75%)
Jul 05, 2005 61.98 62.73 61.93 62.73 2,441,836 +0.42(+0.68%)
Jul 01, 2005 62.18 62.35 61.77 62.30 1,336,672 +0.73(+1.18%)
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%)
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.