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 (%)
Sep 29, 2006 66.03 66.13 65.50 65.94 769,700 +0.16(+0.24%)
Sep 28, 2006 65.98 66.28 65.71 65.78 1,000,000 +0.30(+0.46%)
Sep 27, 2006 64.89 65.62 64.45 65.48 1,514,300 +0.76(+1.17%)
Sep 26, 2006 63.96 64.87 63.92 64.72 1,403,000 +0.58(+0.90%)
Sep 25, 2006 63.75 64.34 62.95 64.14 1,884,800 +0.09(+0.14%)
Sep 22, 2006 65.11 65.13 63.86 64.05 1,003,200 -0.42(-0.65%)
Sep 21, 2006 64.15 64.79 63.85 64.47 1,051,200 +0.73(+1.15%)
Sep 20, 2006 63.89 64.52 63.61 63.74 1,817,200 +0.49(+0.77%)
Sep 19, 2006 64.10 64.28 62.79 63.25 1,353,600 -0.89(-1.39%)
Sep 18, 2006 63.32 64.24 63.08 64.14 1,257,800 +1.10(+1.74%)
Sep 15, 2006 62.85 63.21 62.73 63.04 1,245,900 -0.09(-0.14%)
Sep 14, 2006 63.70 63.88 63.03 63.13 1,508,700 -1.08(-1.68%)
Sep 13, 2006 63.49 64.39 63.30 64.21 1,579,400 +0.59(+0.93%)
Sep 12, 2006 63.60 63.95 63.18 63.62 1,838,500 +0.37(+0.58%)
Sep 11, 2006 63.74 63.96 63.05 63.25 2,944,700 -0.93(-1.45%)
Sep 08, 2006 64.42 64.70 63.98 64.18 1,595,800 -0.81(-1.25%)
Sep 07, 2006 64.70 65.41 64.26 64.99 2,462,800 -0.60(-0.91%)
Sep 06, 2006 66.42 66.57 65.56 65.59 1,137,100 -1.98(-2.93%)
Sep 05, 2006 67.46 67.81 67.30 67.57 1,424,600 -0.28(-0.41%)
Sep 01, 2006 67.51 68.08 67.23 67.85 1,189,000 +0.42(+0.62%)
Aug 31, 2006 67.69 67.82 67.32 67.43 1,193,600 -0.93(-1.36%)
Aug 30, 2006 69.00 69.00 67.94 68.36 970,500 -0.57(-0.83%)
Aug 29, 2006 68.79 68.97 68.00 68.93 1,846,600 -0.30(-0.43%)
Aug 28, 2006 68.90 69.35 68.76 69.23 889,200 +0.37(+0.54%)
Aug 25, 2006 69.02 69.31 68.70 68.86 530,000 -0.09(-0.13%)
Aug 24, 2006 69.46 69.49 68.48 68.95 997,700 +0.31(+0.45%)
Aug 23, 2006 69.55 69.73 68.47 68.64 897,800 -0.31(-0.45%)
Aug 22, 2006 68.65 68.99 68.52 68.95 617,100 +0.04(+0.06%)
Aug 21, 2006 68.94 69.16 68.67 68.91 713,500 +0.57(+0.83%)
Aug 18, 2006 68.22 68.38 67.69 68.34 1,541,700 +0.41(+0.60%)
Aug 17, 2006 67.77 68.39 67.47 67.93 1,536,700 -0.44(-0.64%)
Aug 16, 2006 68.80 69.19 68.09 68.37 1,211,000 -0.43(-0.62%)
Aug 15, 2006 68.47 68.92 68.24 68.80 2,559,600 +1.51(+2.24%)
Aug 14, 2006 67.53 67.76 66.95 67.29 1,093,400 +0.00(+0.00%)
Aug 11, 2006 66.91 67.48 66.66 67.29 910,700 -0.11(-0.16%)
Aug 10, 2006 67.70 67.75 66.93 67.40 1,259,800 -0.15(-0.22%)
Aug 09, 2006 67.71 68.42 67.42 67.55 1,179,300 +1.12(+1.69%)
Aug 08, 2006 66.33 66.99 66.20 66.43 881,500 -0.43(-0.64%)
Aug 07, 2006 67.14 67.42 66.65 66.86 1,210,500 -0.58(-0.86%)
Aug 04, 2006 67.04 67.71 66.82 67.44 2,533,800 +1.17(+1.77%)
Aug 03, 2006 66.06 66.63 66.01 66.27 2,528,100 -0.59(-0.88%)
Aug 02, 2006 67.67 67.88 66.65 66.86 4,776,300 -0.99(-1.46%)
Aug 01, 2006 67.26 67.89 67.00 67.85 996,000 -0.38(-0.56%)
Jul 31, 2006 68.17 68.55 67.81 68.23 653,900 +0.15(+0.22%)
Jul 28, 2006 67.85 68.61 67.73 68.08 1,786,900 +0.81(+1.20%)
Jul 27, 2006 68.42 68.44 67.09 67.27 1,553,400 +0.29(+0.43%)
Jul 26, 2006 65.98 67.18 65.75 66.98 1,278,200 +1.57(+2.40%)
Jul 25, 2006 65.24 66.06 64.86 65.41 1,205,900 +0.61(+0.94%)
Jul 24, 2006 63.83 65.00 63.69 64.80 1,534,200 +1.31(+2.06%)
Jul 21, 2006 64.30 64.40 63.44 63.49 1,328,500 -0.29(-0.45%)
Jul 20, 2006 64.60 64.71 63.74 63.78 1,284,000 -0.59(-0.92%)
Jul 19, 2006 62.25 64.59 62.23 64.37 1,805,200 +1.22(+1.93%)
Jul 18, 2006 63.36 63.37 62.36 63.15 1,359,400 +0.20(+0.32%)
Jul 17, 2006 63.26 63.70 62.63 62.95 1,687,500 -2.11(-3.24%)
Jul 14, 2006 65.49 65.50 64.40 65.06 1,544,200 +0.00(+0.00%)
Jul 13, 2006 65.48 65.84 65.00 65.06 1,781,700 -1.06(-1.60%)
Jul 12, 2006 66.63 66.67 65.73 66.12 939,700 -0.45(-0.68%)
Jul 11, 2006 66.31 66.65 65.64 66.57 1,089,000 +0.39(+0.59%)
Jul 10, 2006 65.90 66.57 65.61 66.18 1,027,000 +0.29(+0.44%)
Jul 07, 2006 66.26 66.87 65.50 65.89 1,277,600 +0.42(+0.64%)
Jul 06, 2006 65.58 65.90 65.18 65.47 2,504,600 -0.07(-0.11%)
Jul 05, 2006 65.46 65.92 64.96 65.54 1,206,800 -0.72(-1.09%)
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.