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 (%)
Oct 31, 2006 35.53 35.94 35.38 35.91 2,033,851 +0.37(+1.05%)
Oct 30, 2006 35.60 35.81 35.52 35.53 1,660,403 -0.37(-1.03%)
Oct 27, 2006 36.24 36.25 35.79 35.90 2,587,192 -0.36(-0.99%)
Oct 26, 2006 36.36 36.39 36.07 36.26 2,926,484 +0.21(+0.57%)
Oct 25, 2006 35.61 36.22 35.54 36.06 3,146,037 +0.22(+0.62%)
Oct 24, 2006 35.49 35.87 35.44 35.83 2,872,402 +0.09(+0.25%)
Oct 23, 2006 35.15 35.80 35.12 35.75 1,566,282 +0.03(+0.09%)
Oct 20, 2006 35.60 35.76 35.52 35.71 2,106,340 +0.05(+0.13%)
Oct 19, 2006 35.23 35.69 35.19 35.67 2,338,417 +0.83(+2.37%)
Oct 18, 2006 35.12 35.26 34.74 34.84 2,116,207 -0.29(-0.82%)
Oct 17, 2006 35.31 35.36 34.99 35.13 1,925,308 -0.06(-0.16%)
Oct 16, 2006 34.65 35.22 34.64 35.19 2,070,665 +0.55(+1.60%)
Oct 13, 2006 34.52 34.78 34.45 34.63 2,821,736 -0.05(-0.14%)
Oct 12, 2006 34.33 34.69 34.25 34.68 1,717,900 +0.54(+1.57%)
Oct 11, 2006 34.05 34.37 33.95 34.14 1,698,545 -0.30(-0.86%)
Oct 10, 2006 34.10 34.57 34.08 34.44 2,082,050 +0.28(+0.82%)
Oct 09, 2006 34.49 34.55 34.10 34.16 1,487,911 -0.09(-0.28%)
Oct 06, 2006 33.97 34.31 33.89 34.25 1,612,773 -0.05(-0.15%)
Oct 05, 2006 34.34 34.41 34.16 34.31 2,844,128 -0.03(-0.08%)
Oct 04, 2006 33.74 34.34 33.57 34.33 4,080,037 +0.56(+1.65%)
Oct 03, 2006 33.99 34.22 33.72 33.77 3,939,614 -0.62(-1.81%)
Oct 02, 2006 34.71 34.85 34.38 34.40 1,095,866 -0.35(-1.02%)
Sep 29, 2006 34.80 34.85 34.52 34.75 1,460,585 +0.08(+0.24%)
Sep 28, 2006 34.77 34.93 34.63 34.66 1,897,603 +0.16(+0.46%)
Sep 27, 2006 34.20 34.58 33.96 34.51 2,873,541 +0.40(+1.17%)
Sep 26, 2006 33.71 34.19 33.68 34.11 2,662,337 +0.31(+0.90%)
Sep 25, 2006 33.59 33.91 33.17 33.80 3,576,603 +0.05(+0.14%)
Sep 22, 2006 34.31 34.32 33.65 33.75 1,903,675 -0.22(-0.65%)
Sep 21, 2006 33.81 34.14 33.65 33.97 1,994,760 +0.38(+1.15%)
Sep 20, 2006 33.67 34.00 33.52 33.59 3,448,325 +0.26(+0.77%)
Sep 19, 2006 33.78 33.87 33.09 33.33 2,568,596 -0.47(-1.39%)
Sep 18, 2006 33.37 33.85 33.24 33.80 2,386,805 +0.58(+1.74%)
Sep 15, 2006 33.12 33.31 33.06 33.22 2,364,224 -0.05(-0.14%)
Sep 14, 2006 33.57 33.66 33.22 33.27 2,862,914 -0.57(-1.68%)
Sep 13, 2006 33.46 33.93 33.36 33.84 2,997,075 +0.31(+0.93%)
Sep 12, 2006 33.52 33.70 33.29 33.53 3,488,744 +0.20(+0.59%)
Sep 11, 2006 33.59 33.71 33.23 33.33 5,587,873 -0.49(-1.45%)
Sep 08, 2006 33.95 34.10 33.72 33.82 3,028,195 -0.43(-1.25%)
Sep 07, 2006 34.10 34.47 33.86 34.25 4,673,418 -0.32(-0.91%)
Sep 06, 2006 35.00 35.08 34.55 34.56 2,157,765 -1.04(-2.93%)
Sep 05, 2006 35.55 35.73 35.47 35.61 2,703,326 -0.15(-0.41%)
Sep 01, 2006 35.58 35.88 35.43 35.76 2,256,250 +0.22(+0.62%)
Aug 31, 2006 35.67 35.74 35.48 35.53 2,264,979 -0.49(-1.36%)
Aug 30, 2006 36.36 36.36 35.80 36.02 1,841,624 -0.30(-0.83%)
Aug 29, 2006 36.25 36.35 35.83 36.32 3,504,114 -0.16(-0.43%)
Aug 28, 2006 36.31 36.55 36.24 36.48 1,687,349 +0.20(+0.54%)
Aug 25, 2006 36.37 36.52 36.20 36.29 1,005,729 -0.05(-0.13%)
Aug 24, 2006 36.60 36.62 36.09 36.34 1,893,239 +0.16(+0.45%)
Aug 23, 2006 36.65 36.75 36.08 36.17 1,703,668 -0.16(-0.45%)
Aug 22, 2006 36.18 36.36 36.11 36.34 1,171,011 +0.02(+0.06%)
Aug 21, 2006 36.33 36.45 36.19 36.31 1,353,940 +0.30(+0.83%)
Aug 18, 2006 35.95 36.03 35.67 36.01 2,925,535 +0.22(+0.60%)
Aug 17, 2006 35.71 36.04 35.56 35.80 2,916,047 -0.23(-0.64%)
Aug 16, 2006 36.26 36.46 35.88 36.03 2,297,998 -0.23(-0.62%)
Aug 15, 2006 36.08 36.32 35.96 36.26 4,857,106 +0.80(+2.24%)
Aug 14, 2006 35.59 35.71 35.28 35.46 2,074,839 +0.00(+0.00%)
Aug 11, 2006 35.26 35.56 35.13 35.46 1,728,147 -0.06(-0.16%)
Aug 10, 2006 35.68 35.70 35.27 35.52 2,390,601 -0.08(-0.22%)
Aug 09, 2006 35.68 36.06 35.53 35.60 2,237,844 +0.59(+1.69%)
Aug 08, 2006 34.95 35.30 34.89 35.01 1,672,737 -0.23(-0.64%)
Aug 07, 2006 35.38 35.53 35.12 35.23 2,297,049 -0.31(-0.86%)
Aug 04, 2006 35.33 35.68 35.21 35.54 4,808,148 +0.62(+1.77%)
Aug 03, 2006 34.81 35.11 34.79 34.92 4,797,331 -0.31(-0.88%)
Aug 02, 2006 35.66 35.77 35.12 35.23 9,063,524 -0.52(-1.46%)
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.