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 (%)
Jun 29, 2007 42.61 42.98 42.44 42.67 4,046,611 +0.66(+1.58%)
Jun 28, 2007 41.61 42.19 41.69 42.01 4,480,612 +1.02(+2.48%)
Jun 27, 2007 40.61 41.00 40.44 40.99 4,446,085 +0.10(+0.24%)
Jun 26, 2007 41.61 41.60 40.81 40.89 3,372,421 -0.32(-0.77%)
Jun 25, 2007 41.33 41.61 40.98 41.21 4,461,455 -0.21(-0.50%)
Jun 22, 2007 41.65 41.82 41.21 41.42 2,363,806 -0.40(-0.96%)
Jun 21, 2007 41.94 42.01 41.46 41.82 2,565,749 +0.40(+0.97%)
Jun 20, 2007 42.27 42.34 41.37 41.42 5,351,242 -0.35(-0.83%)
Jun 19, 2007 41.88 41.88 41.55 41.76 2,886,444 +0.12(+0.28%)
Jun 18, 2007 41.82 41.85 41.56 41.65 1,816,575 +0.15(+0.36%)
Jun 15, 2007 41.47 41.63 41.27 41.50 3,630,305 +0.62(+1.51%)
Jun 14, 2007 40.07 40.93 40.05 40.88 3,953,657 +1.33(+3.36%)
Jun 13, 2007 39.20 39.61 39.11 39.56 2,800,483 +0.91(+2.35%)
Jun 12, 2007 38.98 39.22 38.65 38.65 2,648,105 -0.49(-1.25%)
Jun 11, 2007 38.81 39.37 38.79 39.14 2,846,405 -0.09(-0.23%)
Jun 08, 2007 39.17 39.23 38.74 39.23 3,663,323 +0.22(+0.57%)
Jun 07, 2007 39.53 39.84 38.94 39.01 3,232,499 -0.52(-1.31%)
Jun 06, 2007 40.11 40.21 39.44 39.52 3,496,125 -0.28(-0.70%)
Jun 05, 2007 39.93 40.13 39.69 39.80 3,273,176 -0.26(-0.66%)
Jun 04, 2007 39.89 40.14 39.80 40.07 2,868,607 -0.02(-0.04%)
Jun 01, 2007 39.61 40.15 39.68 40.08 2,015,444 +0.32(+0.81%)
May 31, 2007 39.74 39.99 39.57 39.76 3,268,620 +0.08(+0.20%)
May 30, 2007 39.10 39.72 38.98 39.68 5,443,845 +0.16(+0.40%)
May 29, 2007 40.01 40.10 39.42 39.52 2,728,647 -0.51(-1.28%)
May 25, 2007 39.82 40.10 39.78 40.03 1,836,500 +0.54(+1.36%)
May 24, 2007 40.10 40.28 39.34 39.50 2,804,880 -0.54(-1.34%)
May 23, 2007 40.27 40.45 40.03 40.03 2,258,338 +0.20(+0.50%)
May 22, 2007 40.27 40.32 39.83 39.83 2,155,108 -0.35(-0.88%)
May 21, 2007 40.18 40.50 40.06 40.19 3,955,535 +0.11(+0.28%)
May 18, 2007 39.76 40.12 39.72 40.08 2,980,224 +1.02(+2.62%)
May 17, 2007 38.47 39.24 38.37 39.05 6,241,597 +0.57(+1.48%)
May 16, 2007 38.77 38.76 38.05 38.49 4,823,158 -0.35(-0.90%)
May 15, 2007 38.76 39.14 38.69 38.83 2,730,651 -0.72(-1.83%)
May 14, 2007 39.39 39.64 39.32 39.56 2,608,142 +0.11(+0.27%)
May 11, 2007 39.14 39.52 39.03 39.45 2,615,467 +0.52(+1.33%)
May 10, 2007 39.47 39.52 38.87 38.93 4,440,434 -0.54(-1.36%)
May 09, 2007 38.98 39.50 39.05 39.47 2,626,803 +0.16(+0.42%)
May 08, 2007 39.30 39.37 38.93 39.31 2,932,746 -0.52(-1.31%)
May 07, 2007 39.64 39.86 39.57 39.83 1,657,177 +0.04(+0.09%)
May 04, 2007 39.61 40.10 39.50 39.79 2,645,449 +0.03(+0.08%)
May 03, 2007 39.89 39.91 39.66 39.76 3,733,053 +0.18(+0.45%)
May 02, 2007 39.33 39.61 39.29 39.58 4,472,082 +0.75(+1.94%)
May 01, 2007 38.92 39.04 38.55 38.83 2,668,220 -0.01(-0.01%)
Apr 30, 2007 39.11 39.35 38.83 38.83 2,974,303 -0.34(-0.87%)
Apr 27, 2007 38.84 39.24 38.77 39.18 1,939,350 +0.27(+0.70%)
Apr 26, 2007 38.84 39.01 38.70 38.90 2,721,131 -0.38(-0.98%)
Apr 25, 2007 39.01 39.32 38.82 39.29 1,913,353 +0.71(+1.83%)
Apr 24, 2007 38.86 38.88 38.52 38.58 2,446,371 -0.07(-0.19%)
Apr 23, 2007 38.52 38.90 38.45 38.65 1,985,272 -0.14(-0.37%)
Apr 20, 2007 38.48 38.80 38.41 38.80 2,128,162 +0.54(+1.40%)
Apr 19, 2007 38.17 38.40 38.12 38.26 2,252,265 -0.26(-0.67%)
Apr 18, 2007 38.54 38.63 38.33 38.52 2,550,569 -0.16(-0.42%)
Apr 17, 2007 38.78 38.89 38.47 38.68 4,270,746 +0.23(+0.59%)
Apr 16, 2007 38.34 38.46 38.24 38.45 2,954,568 +0.12(+0.32%)
Apr 13, 2007 38.30 38.37 38.14 38.33 4,024,817 +0.33(+0.86%)
Apr 12, 2007 37.40 38.03 37.28 38.01 4,232,035 +0.70(+1.86%)
Apr 11, 2007 37.61 37.65 37.23 37.31 2,522,864 +0.07(+0.20%)
Apr 10, 2007 37.09 37.36 37.05 37.24 1,347,867 +0.33(+0.90%)
Apr 09, 2007 36.79 37.42 36.79 36.90 1,745,833 -0.38(-1.03%)
Apr 05, 2007 37.29 37.40 37.16 37.29 1,549,393 +0.17(+0.47%)
Apr 04, 2007 36.86 37.19 36.77 37.12 2,107,478 -0.06(-0.17%)
Apr 03, 2007 36.98 37.27 36.87 37.18 2,542,978 +0.14(+0.38%)
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.