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 (%)
May 31, 2006 34.28 34.40 33.99 34.36 3,342,249 +0.45(+1.34%)
May 30, 2006 34.81 34.81 33.86 33.91 2,872,592 -0.79(-2.26%)
May 26, 2006 34.31 34.78 34.27 34.70 2,236,515 +0.12(+0.34%)
May 25, 2006 33.86 34.76 33.70 34.58 2,607,876 +1.27(+3.81%)
May 24, 2006 33.73 33.87 33.02 33.31 5,879,724 -0.64(-1.89%)
May 23, 2006 34.43 34.83 33.92 33.95 5,444,035 -34.76(-50.59%)
May 22, 2006 68.84 69.29 67.92 68.72 5,334,163 -1.48(-2.11%)
May 19, 2006 69.35 70.47 68.69 70.20 1,468,365 +0.37(+0.54%)
May 18, 2006 70.93 70.96 69.69 69.82 1,716,572 -0.70(-0.99%)
May 17, 2006 71.62 72.04 69.43 70.52 2,249,988 -1.99(-2.75%)
May 16, 2006 72.49 73.04 71.83 72.51 1,396,826 +0.34(+0.47%)
May 15, 2006 71.93 72.49 71.52 72.18 2,378,456 -2.47(-3.31%)
May 12, 2006 75.25 75.44 74.16 74.65 2,484,152 -0.46(-0.62%)
May 11, 2006 76.00 76.17 75.11 75.11 1,984,324 -0.55(-0.73%)
May 10, 2006 75.23 75.70 74.77 75.66 948,232 +0.16(+0.22%)
May 09, 2006 75.04 75.70 75.04 75.50 1,250,900 +0.21(+0.27%)
May 08, 2006 75.35 75.44 74.62 75.30 1,532,125 -0.77(-1.02%)
May 05, 2006 75.50 76.07 75.28 76.07 1,780,901 +1.82(+2.46%)
May 04, 2006 73.78 74.56 73.38 74.25 2,210,138 +1.26(+1.73%)
May 03, 2006 73.81 73.81 72.62 72.99 1,166,077 -1.18(-1.58%)
May 02, 2006 73.85 74.35 73.69 74.16 1,363,807 +0.99(+1.35%)
May 01, 2006 72.99 73.92 72.99 73.17 1,008,576 +0.44(+0.60%)
Apr 28, 2006 72.80 73.41 72.65 72.73 1,186,761 -0.12(-0.17%)
Apr 27, 2006 71.86 73.53 71.74 72.86 1,646,740 +0.00(+0.00%)
Apr 26, 2006 73.58 74.00 72.66 72.86 2,215,831 -0.95(-1.29%)
Apr 25, 2006 74.46 74.70 73.37 73.80 1,762,494 -0.45(-0.60%)
Apr 24, 2006 74.54 74.69 74.15 74.25 1,846,558 -0.05(-0.07%)
Apr 21, 2006 73.46 74.30 73.18 74.30 1,472,350 +1.53(+2.10%)
Apr 20, 2006 73.50 73.63 72.27 72.78 1,618,655 -0.62(-0.85%)
Apr 19, 2006 72.20 73.48 71.97 73.40 1,434,967 +0.52(+0.71%)
Apr 18, 2006 72.33 72.91 72.02 72.88 2,108,617 +1.40(+1.95%)
Apr 17, 2006 70.98 71.55 70.97 71.48 776,309 +0.99(+1.40%)
Apr 13, 2006 70.27 70.51 69.60 70.50 998,519 +0.23(+0.32%)
Apr 12, 2006 70.39 70.85 69.98 70.27 1,567,420 -0.12(-0.17%)
Apr 11, 2006 71.67 71.83 70.15 70.39 1,616,189 -0.72(-1.01%)
Apr 10, 2006 71.36 71.56 70.97 71.11 1,005,350 +0.76(+1.08%)
Apr 07, 2006 71.87 71.96 70.28 70.35 1,420,356 -0.28(-0.40%)
Apr 06, 2006 70.70 70.92 70.02 70.63 1,213,897 -0.56(-0.79%)
Apr 05, 2006 70.38 71.20 70.19 71.20 1,276,707 +0.99(+1.41%)
Apr 04, 2006 70.36 70.50 69.77 70.20 2,357,013 +0.48(+0.69%)
Apr 03, 2006 69.57 70.44 69.47 69.72 1,033,434 +0.31(+0.44%)
Mar 31, 2006 69.80 69.87 69.16 69.42 1,088,275 -0.54(-0.77%)
Mar 30, 2006 69.82 70.64 69.77 69.96 1,631,559 +0.81(+1.17%)
Mar 29, 2006 68.78 69.32 68.53 69.15 1,098,712 +1.06(+1.56%)
Mar 28, 2006 68.76 69.01 68.02 68.09 1,737,445 -0.28(-0.41%)
Mar 27, 2006 68.12 68.50 68.06 68.37 754,297 +0.05(+0.08%)
Mar 24, 2006 67.88 68.63 67.82 68.31 1,062,278 +1.00(+1.48%)
Mar 23, 2006 67.55 67.70 67.01 67.32 1,244,638 -0.08(-0.13%)
Mar 22, 2006 67.19 67.76 67.04 67.40 1,115,221 +0.47(+0.70%)
Mar 21, 2006 67.50 67.59 66.90 66.93 1,302,135 -0.77(-1.14%)
Mar 20, 2006 68.50 68.60 67.65 67.70 1,363,428 -0.83(-1.21%)
Mar 17, 2006 68.99 69.00 68.39 68.53 1,086,188 -0.34(-0.50%)
Mar 16, 2006 68.15 68.97 68.07 68.88 1,151,086 +0.45(+0.65%)
Mar 15, 2006 68.43 68.51 67.94 68.43 1,348,057 +0.29(+0.43%)
Mar 14, 2006 67.02 68.33 66.94 68.14 1,506,887 +1.15(+1.72%)
Mar 13, 2006 66.37 67.06 66.37 66.98 2,339,555 +0.91(+1.37%)
Mar 10, 2006 65.40 66.16 65.29 66.08 1,949,218 +0.53(+0.80%)
Mar 09, 2006 65.34 65.80 65.16 65.55 1,827,392 -0.06(-0.09%)
Mar 08, 2006 65.11 65.79 64.84 65.61 1,619,414 +0.05(+0.08%)
Mar 07, 2006 65.35 65.69 65.18 65.56 2,045,806 -0.23(-0.35%)
Mar 06, 2006 67.01 67.03 65.64 65.79 1,304,982 -0.82(-1.23%)
Mar 03, 2006 66.89 67.05 66.50 66.61 1,957,757 -0.48(-0.71%)
Mar 02, 2006 66.62 67.08 66.25 67.08 2,291,546 +0.19(+0.28%)
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.