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 (%)
Jan 31, 2006 139.22 139.52 137.59 138.33 589,700 -0.04(-0.03%)
Jan 30, 2006 138.07 139.11 137.75 138.37 672,000 +1.27(+0.93%)
Jan 27, 2006 135.11 138.00 136.24 137.10 671,600 +2.00(+1.48%)
Jan 26, 2006 134.76 135.35 133.42 135.10 1,036,000 +1.32(+0.99%)
Jan 25, 2006 135.62 135.74 133.30 133.78 1,228,600 -0.37(-0.28%)
Jan 24, 2006 135.10 135.47 134.04 134.15 682,800 -0.63(-0.47%)
Jan 23, 2006 133.98 135.21 133.69 134.78 682,600 +1.01(+0.76%)
Jan 20, 2006 135.50 135.51 132.39 133.77 1,256,800 -1.04(-0.77%)
Jan 19, 2006 132.43 134.87 132.43 134.81 871,700 +1.53(+1.15%)
Jan 18, 2006 134.35 134.43 131.98 133.28 1,082,500 -2.28(-1.68%)
Jan 17, 2006 134.96 135.59 134.63 135.56 628,600 +0.91(+0.68%)
Jan 13, 2006 132.70 134.98 132.69 134.65 534,200 +2.04(+1.54%)
Jan 12, 2006 134.14 134.75 132.39 132.61 707,100 -0.70(-0.53%)
Jan 11, 2006 131.91 133.98 131.33 133.31 815,900 +1.16(+0.88%)
Jan 10, 2006 131.76 132.63 131.76 132.15 436,700 -0.34(-0.26%)
Jan 09, 2006 132.87 132.96 131.51 132.49 499,600 +0.97(+0.74%)
Jan 06, 2006 131.15 132.30 130.73 131.52 769,700 +2.17(+1.68%)
Jan 05, 2006 130.03 130.34 129.16 129.35 903,600 -1.10(-0.84%)
Jan 04, 2006 129.60 130.62 129.54 130.45 734,100 +0.38(+0.29%)
Jan 03, 2006 128.51 130.20 128.31 130.07 1,334,200 +3.67(+2.90%)
Dec 30, 2005 124.75 126.97 124.34 126.40 760,700 -0.28(-0.22%)
Dec 29, 2005 126.66 127.67 126.21 126.68 386,900 -0.27(-0.21%)
Dec 28, 2005 126.97 127.50 126.49 126.95 548,400 +1.09(+0.87%)
Dec 27, 2005 127.20 127.31 125.84 125.86 726,300 -1.98(-1.55%)
Dec 23, 2005 127.58 128.30 127.05 127.84 402,600 -0.19(-0.15%)
Dec 22, 2005 127.90 128.10 127.26 128.03 821,500 +1.03(+0.81%)
Dec 21, 2005 128.10 128.24 126.72 127.00 1,375,700 +0.28(+0.22%)
Dec 20, 2005 127.12 127.77 126.62 126.72 920,700 -1.07(-0.84%)
Dec 19, 2005 128.17 129.03 127.25 127.79 612,800 -1.24(-0.96%)
Dec 16, 2005 130.19 130.35 128.70 129.03 955,400 -0.16(-0.12%)
Dec 15, 2005 130.34 130.64 128.44 129.19 737,800 -2.43(-1.85%)
Dec 14, 2005 130.63 131.85 131.18 131.62 878,800 +1.92(+1.48%)
Dec 13, 2005 130.15 130.60 129.42 129.70 794,800 +1.25(+0.97%)
Dec 12, 2005 128.16 128.68 127.91 128.45 539,300 +0.80(+0.63%)
Dec 09, 2005 128.05 128.64 127.37 127.65 637,700 -1.77(-1.37%)
Dec 08, 2005 127.45 129.86 127.01 129.42 1,044,400 +2.60(+2.05%)
Dec 07, 2005 128.65 128.91 126.51 126.82 841,500 -2.27(-1.76%)
Dec 06, 2005 129.15 129.78 128.61 129.09 650,300 +0.04(+0.03%)
Dec 05, 2005 129.10 129.98 128.70 129.05 479,900 +0.66(+0.51%)
Dec 02, 2005 128.33 128.75 127.62 128.39 527,400 -0.08(-0.06%)
Dec 01, 2005 127.11 129.15 126.86 128.47 553,700 +3.78(+3.03%)
Nov 30, 2005 125.07 125.48 124.07 124.69 1,861,600 -0.96(-0.76%)
Nov 29, 2005 125.99 126.19 125.45 125.65 1,477,400 +0.17(+0.14%)
Nov 28, 2005 127.70 127.76 125.48 125.48 898,500 -2.73(-2.13%)
Nov 25, 2005 128.23 128.45 127.71 128.21 242,700 -0.90(-0.70%)
Nov 23, 2005 129.10 129.87 128.41 129.11 409,600 -1.04(-0.80%)
Nov 22, 2005 128.06 130.15 128.06 130.15 697,100 +2.55(+2.00%)
Nov 21, 2005 127.55 127.91 126.51 127.60 542,800 +0.67(+0.53%)
Nov 18, 2005 126.64 127.04 125.48 126.93 949,400 +1.93(+1.54%)
Nov 17, 2005 124.81 126.10 124.36 125.00 887,700 +0.90(+0.73%)
Nov 16, 2005 123.18 124.75 122.57 124.10 935,000 +0.16(+0.13%)
Nov 15, 2005 124.36 126.05 123.71 123.94 988,200 -0.42(-0.34%)
Nov 14, 2005 124.24 124.80 123.18 124.36 778,800 +2.25(+1.84%)
Nov 11, 2005 120.98 122.25 120.98 122.11 1,574,200 +0.19(+0.16%)
Nov 10, 2005 124.52 124.52 121.71 121.92 1,853,500 -4.50(-3.56%)
Nov 09, 2005 126.50 127.96 125.55 126.42 966,800 -0.27(-0.21%)
Nov 08, 2005 125.74 127.10 125.65 126.69 793,500 -0.47(-0.37%)
Nov 07, 2005 127.00 127.75 126.39 127.16 530,900 -1.54(-1.20%)
Nov 04, 2005 129.95 130.09 127.75 128.70 1,431,700 -2.70(-2.05%)
Nov 03, 2005 129.15 131.41 128.92 131.40 1,021,200 +3.20(+2.50%)
Nov 02, 2005 126.20 128.33 126.20 128.20 945,400 +1.70(+1.34%)
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.