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 (%)
Aug 29, 2008 38.16 38.34 37.84 37.88 0 -0.19(-0.51%)
Aug 28, 2008 38.30 38.36 37.81 38.07 2,905,001 -0.05(-0.12%)
Aug 27, 2008 37.81 38.20 37.75 38.12 4,174,022 +0.65(+1.74%)
Aug 26, 2008 37.08 37.69 36.99 37.47 4,966,400 -0.06(-0.15%)
Aug 25, 2008 37.88 37.94 37.27 37.53 2,955,024 -0.44(-1.17%)
Aug 22, 2008 38.17 38.45 37.78 37.97 0 -0.65(-1.68%)
Aug 21, 2008 38.26 38.77 38.20 38.62 4,892,170 +0.18(+0.48%)
Aug 20, 2008 37.97 38.43 37.78 38.43 4,566,865 +0.89(+2.36%)
Aug 19, 2008 36.91 37.66 36.87 37.55 4,400,237 +0.42(+1.12%)
Aug 18, 2008 37.94 37.97 37.09 37.13 4,295,755 +0.19(+0.51%)
Aug 15, 2008 37.09 37.09 36.67 36.94 0 -0.37(-1.00%)
Aug 14, 2008 37.37 37.69 37.03 37.32 3,804,697 -0.58(-1.54%)
Aug 13, 2008 37.43 38.09 37.22 37.90 6,080,238 -0.05(-0.13%)
Aug 12, 2008 37.99 38.23 37.77 37.95 3,462,663 -0.09(-0.25%)
Aug 11, 2008 37.98 38.15 37.62 38.04 2,164,782 +0.12(+0.32%)
Aug 08, 2008 37.50 38.04 37.39 37.92 4,223,297 -0.75(-1.94%)
Aug 07, 2008 39.46 39.54 38.56 38.67 3,901,820 -0.70(-1.78%)
Aug 06, 2008 38.68 39.40 38.64 39.37 3,911,251 +0.58(+1.49%)
Aug 05, 2008 38.61 38.86 38.44 38.79 4,702,170 -0.23(-0.59%)
Aug 04, 2008 40.14 40.21 38.90 39.02 3,735,852 -0.69(-1.73%)
Aug 01, 2008 40.09 40.20 39.53 39.71 2,965,493 -0.61(-1.50%)
Jul 31, 2008 40.78 41.01 40.13 40.31 3,755,448 -0.76(-1.85%)
Jul 30, 2008 39.74 41.13 39.69 41.07 6,537,261 +0.96(+2.40%)
Jul 29, 2008 40.11 40.46 39.61 40.11 6,150,336 -0.21(-0.51%)
Jul 28, 2008 40.69 40.74 40.23 40.31 3,878,787 +0.48(+1.20%)
Jul 25, 2008 39.86 40.27 39.61 39.83 3,779,392 +0.37(+0.95%)
Jul 24, 2008 39.97 39.91 39.31 39.46 4,650,990 -0.51(-1.28%)
Jul 23, 2008 40.58 40.71 39.84 39.97 4,133,734 -0.71(-1.75%)
Jul 22, 2008 41.08 41.13 40.39 40.68 6,928,052 +0.44(+1.09%)
Jul 21, 2008 40.22 40.27 39.62 40.25 3,295,680 +0.42(+1.05%)
Jul 18, 2008 39.41 40.02 39.28 39.83 3,462,145 +0.42(+1.07%)
Jul 17, 2008 39.74 40.01 39.17 39.41 7,449,991 -0.23(-0.57%)
Jul 16, 2008 40.06 40.16 39.17 39.63 5,935,311 -0.91(-2.25%)
Jul 15, 2008 41.69 41.82 40.55 40.55 7,601,617 -0.86(-2.07%)
Jul 14, 2008 41.70 41.85 41.31 41.40 4,496,776 -0.74(-1.76%)
Jul 11, 2008 42.36 42.43 41.65 42.15 4,271,625 +0.18(+0.44%)
Jul 10, 2008 41.69 42.03 41.28 41.96 5,116,248 +0.22(+0.53%)
Jul 09, 2008 42.30 42.78 41.58 41.74 5,008,540 -0.93(-2.17%)
Jul 08, 2008 42.65 42.79 42.20 42.67 4,650,153 -0.07(-0.16%)
Jul 07, 2008 42.95 43.50 42.30 42.74 5,015,374 +0.23(+0.53%)
Jul 04, 2008 42.96 42.99 42.31 42.51 3,793,698 +0.00(+0.00%)
Jul 03, 2008 42.96 42.99 42.31 42.51 3,793,698 -0.14(-0.32%)
Jul 02, 2008 44.02 44.18 42.65 42.65 5,536,089 -1.39(-3.16%)
Jul 01, 2008 44.12 44.26 43.63 44.04 5,382,799 -0.90(-1.99%)
Jun 30, 2008 44.88 45.09 44.51 44.94 3,899,987 +0.97(+2.21%)
Jun 27, 2008 43.87 44.22 43.54 43.97 3,656,433 +0.94(+2.19%)
Jun 26, 2008 43.65 43.69 42.71 43.02 2,993,687 -0.31(-0.72%)
Jun 25, 2008 43.34 43.72 42.72 43.33 3,404,086 +0.38(+0.88%)
Jun 24, 2008 42.98 43.39 42.92 42.95 3,164,612 -0.41(-0.95%)
Jun 23, 2008 42.51 43.37 42.48 43.37 5,411,513 +1.09(+2.57%)
Jun 20, 2008 42.45 42.59 42.12 42.28 3,693,556 +0.22(+0.51%)
Jun 19, 2008 43.15 43.21 42.03 42.06 5,231,142 -0.19(-0.45%)
Jun 18, 2008 42.14 42.44 42.00 42.25 6,030,273 -0.56(-1.32%)
Jun 17, 2008 42.94 43.23 42.69 42.82 7,873,998 -0.02(-0.04%)
Jun 16, 2008 43.02 43.21 42.72 42.83 7,661,601 +0.44(+1.04%)
Jun 13, 2008 42.04 42.50 41.96 42.39 8,063,944 -0.33(-0.78%)
Jun 12, 2008 42.97 43.24 42.65 42.72 6,543,523 -1.31(-2.97%)
Jun 11, 2008 44.32 44.43 43.82 44.03 4,823,875 +0.14(+0.31%)
Jun 10, 2008 44.04 44.61 43.53 43.89 4,379,741 -1.27(-2.81%)
Jun 09, 2008 45.23 45.49 44.74 45.16 2,734,661 +0.65(+1.46%)
Jun 06, 2008 45.04 45.26 44.38 44.51 6,683,589 -0.70(-1.55%)
Jun 05, 2008 43.93 45.21 43.88 45.21 4,058,330 +1.94(+4.48%)
Jun 04, 2008 44.08 44.23 43.28 43.28 5,419,611 -1.58(-3.52%)
Jun 03, 2008 45.49 45.67 44.86 44.86 3,671,045 -0.73(-1.61%)
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.