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 (%)
Mar 30, 2007 36.83 37.12 36.66 36.77 3,836,954 -0.14(-0.37%)
Mar 29, 2007 36.95 37.05 36.70 36.91 5,072,271 +0.47(+1.30%)
Mar 28, 2007 36.74 36.81 36.39 36.44 2,486,240 +0.18(+0.49%)
Mar 27, 2007 36.26 36.38 36.14 36.26 1,681,276 -0.04(-0.12%)
Mar 26, 2007 36.44 36.45 35.89 36.30 2,648,485 +0.05(+0.13%)
Mar 23, 2007 36.10 36.39 36.08 36.25 2,759,115 +0.37(+1.04%)
Mar 22, 2007 35.62 36.08 35.56 35.88 2,686,437 +0.41(+1.14%)
Mar 21, 2007 35.06 35.58 34.89 35.47 2,612,059 +0.46(+1.32%)
Mar 20, 2007 34.66 35.07 34.56 35.01 1,960,604 +0.12(+0.33%)
Mar 19, 2007 34.58 34.97 34.51 34.89 2,029,107 +0.54(+1.56%)
Mar 16, 2007 34.59 34.84 34.24 34.35 2,731,031 +0.05(+0.14%)
Mar 15, 2007 33.78 34.44 33.77 34.31 3,908,494 -0.08(-0.23%)
Mar 14, 2007 34.30 34.39 33.79 34.39 4,273,023 +0.22(+0.63%)
Mar 13, 2007 34.80 34.92 34.16 34.17 3,957,072 -0.63(-1.82%)
Mar 12, 2007 34.57 34.91 34.54 34.80 3,701,086 -0.10(-0.29%)
Mar 09, 2007 34.97 35.02 34.72 34.90 3,195,564 +0.05(+0.15%)
Mar 08, 2007 34.93 35.00 34.69 34.85 3,616,263 +0.04(+0.11%)
Mar 07, 2007 34.05 35.09 34.04 34.81 5,029,788 +0.45(+1.32%)
Mar 06, 2007 34.29 34.56 34.06 34.36 3,271,848 +0.67(+2.00%)
Mar 05, 2007 33.89 34.29 33.67 33.68 7,119,049 -0.77(-2.23%)
Mar 02, 2007 34.78 34.92 34.36 34.45 3,086,262 -0.50(-1.42%)
Mar 01, 2007 34.84 35.16 34.35 34.95 5,903,856 -0.53(-1.49%)
Feb 28, 2007 36.06 36.14 35.30 35.48 4,022,540 -0.15(-0.43%)
Feb 27, 2007 36.70 36.78 35.51 35.63 5,816,155 -1.48(-3.99%)
Feb 26, 2007 37.33 37.40 36.87 37.11 2,858,969 +0.45(+1.22%)
Feb 23, 2007 36.77 36.78 36.56 36.66 3,125,353 +0.13(+0.35%)
Feb 22, 2007 36.49 36.58 36.26 36.54 3,262,360 +0.13(+0.35%)
Feb 21, 2007 36.18 36.52 36.03 36.41 2,474,285 -0.19(-0.52%)
Feb 20, 2007 36.63 36.64 36.36 36.60 2,036,128 -0.39(-1.05%)
Feb 16, 2007 36.78 37.03 36.78 36.99 1,605,372 +0.02(+0.06%)
Feb 15, 2007 37.16 37.19 36.79 36.97 2,623,437 +0.01(+0.01%)
Feb 14, 2007 36.88 37.09 36.70 36.96 4,736,807 +0.87(+2.42%)
Feb 13, 2007 35.75 36.22 35.75 36.09 2,770,710 +0.52(+1.45%)
Feb 12, 2007 35.70 35.72 35.44 35.57 1,880,399 -0.44(-1.23%)
Feb 09, 2007 36.19 36.30 35.96 36.01 1,827,771 -0.24(-0.67%)
Feb 08, 2007 36.00 36.35 35.89 36.26 2,609,205 +0.19(+0.53%)
Feb 07, 2007 36.28 36.41 36.03 36.07 2,249,229 -0.04(-0.10%)
Feb 06, 2007 36.09 36.15 35.88 36.10 2,086,225 -0.08(-0.23%)
Feb 05, 2007 36.23 36.29 36.03 36.19 1,640,668 -0.09(-0.26%)
Feb 02, 2007 36.10 36.34 35.90 36.28 2,208,241 -0.11(-0.30%)
Feb 01, 2007 36.20 36.48 36.10 36.39 3,421,569 +0.53(+1.48%)
Jan 31, 2007 35.46 35.93 35.39 35.86 3,916,843 +0.23(+0.64%)
Jan 30, 2007 35.31 35.70 35.27 35.63 3,896,159 +0.65(+1.87%)
Jan 29, 2007 35.15 35.29 34.92 34.98 2,706,362 -0.25(-0.72%)
Jan 26, 2007 35.51 35.52 35.13 35.23 2,519,827 +0.03(+0.09%)
Jan 25, 2007 35.42 35.59 35.20 35.20 4,586,128 -0.75(-2.10%)
Jan 24, 2007 36.00 36.07 35.67 35.96 2,229,115 -0.03(-0.09%)
Jan 23, 2007 35.40 36.03 35.40 35.99 2,713,383 +0.92(+2.61%)
Jan 22, 2007 35.57 35.57 34.98 35.07 2,689,853 -0.57(-1.61%)
Jan 19, 2007 35.08 35.68 35.08 35.65 2,645,259 +0.57(+1.62%)
Jan 18, 2007 35.61 35.62 34.94 35.08 2,483,963 -0.21(-0.60%)
Jan 17, 2007 34.85 35.32 34.85 35.29 2,796,878 +0.16(+0.45%)
Jan 16, 2007 35.44 35.59 35.11 35.13 2,470,679 -0.65(-1.83%)
Jan 12, 2007 35.36 35.83 35.34 35.78 2,805,606 +0.66(+1.88%)
Jan 11, 2007 35.09 35.47 35.03 35.12 4,408,133 +0.25(+0.73%)
Jan 10, 2007 35.04 35.22 34.85 34.87 2,975,442 -0.79(-2.22%)
Jan 09, 2007 35.53 35.90 35.39 35.66 3,916,653 -0.58(-1.61%)
Jan 08, 2007 36.39 36.51 35.98 36.25 2,800,103 -0.11(-0.29%)
Jan 05, 2007 36.26 36.51 36.05 36.35 2,890,809 -0.18(-0.49%)
Jan 04, 2007 36.85 36.95 36.53 36.53 3,270,140 -0.87(-2.32%)
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.