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, 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%)
Apr 02, 2007 36.99 37.04 36.66 37.04 1,862,308 +0.26(+0.72%)
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%)
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.