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 (%)
Nov 30, 2006 37.78 37.83 37.45 37.66 2,940,906 -0.25(-0.67%)
Nov 29, 2006 37.26 38.01 37.17 37.91 2,581,120 +0.63(+1.70%)
Nov 28, 2006 36.90 37.36 36.90 37.28 2,455,688 +0.35(+0.96%)
Nov 27, 2006 37.27 37.39 36.88 36.93 2,716,988 -0.25(-0.68%)
Nov 24, 2006 37.05 37.36 37.04 37.18 544,232 +0.02(+0.06%)
Nov 22, 2006 37.42 37.51 36.97 37.16 1,828,341 -0.17(-0.45%)
Nov 21, 2006 37.07 37.37 37.05 37.33 1,559,071 +0.44(+1.20%)
Nov 20, 2006 36.79 37.10 36.73 36.88 1,874,452 -0.11(-0.28%)
Nov 17, 2006 36.66 36.99 36.58 36.99 2,433,486 +0.12(+0.33%)
Nov 16, 2006 37.76 37.85 36.84 36.87 3,119,660 -0.53(-1.42%)
Nov 15, 2006 37.12 37.50 37.12 37.40 1,934,796 +0.16(+0.44%)
Nov 14, 2006 37.28 37.36 36.96 37.24 1,719,228 -0.28(-0.76%)
Nov 13, 2006 37.64 37.80 37.48 37.52 3,099,545 -0.33(-0.86%)
Nov 10, 2006 38.01 38.01 37.65 37.85 2,754,561 +0.27(+0.72%)
Nov 09, 2006 37.30 37.73 37.20 37.58 2,601,424 +0.61(+1.64%)
Nov 08, 2006 36.57 37.10 36.56 36.97 2,318,681 +0.41(+1.12%)
Nov 07, 2006 36.73 36.87 36.48 36.56 2,380,543 +0.08(+0.23%)
Nov 06, 2006 35.95 36.52 35.68 36.48 2,478,839 +0.80(+2.25%)
Nov 03, 2006 35.37 35.81 35.32 35.68 3,254,769 +0.23(+0.65%)
Nov 02, 2006 35.29 35.59 35.22 35.44 2,963,297 -0.31(-0.87%)
Nov 01, 2006 35.93 36.07 35.71 35.76 2,903,143 -0.15(-0.43%)
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%)
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.