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 31, 2006 35.67 35.74 35.48 35.53 2,264,979 -0.49(-1.36%)
Aug 30, 2006 36.36 36.36 35.80 36.02 1,841,624 -0.30(-0.83%)
Aug 29, 2006 36.25 36.35 35.83 36.32 3,504,114 -0.16(-0.43%)
Aug 28, 2006 36.31 36.55 36.24 36.48 1,687,349 +0.20(+0.54%)
Aug 25, 2006 36.37 36.52 36.20 36.29 1,005,729 -0.05(-0.13%)
Aug 24, 2006 36.60 36.62 36.09 36.34 1,893,239 +0.16(+0.45%)
Aug 23, 2006 36.65 36.75 36.08 36.17 1,703,668 -0.16(-0.45%)
Aug 22, 2006 36.18 36.36 36.11 36.34 1,171,011 +0.02(+0.06%)
Aug 21, 2006 36.33 36.45 36.19 36.31 1,353,940 +0.30(+0.83%)
Aug 18, 2006 35.95 36.03 35.67 36.01 2,925,535 +0.22(+0.60%)
Aug 17, 2006 35.71 36.04 35.56 35.80 2,916,047 -0.23(-0.64%)
Aug 16, 2006 36.26 36.46 35.88 36.03 2,297,998 -0.23(-0.62%)
Aug 15, 2006 36.08 36.32 35.96 36.26 4,857,106 +0.80(+2.24%)
Aug 14, 2006 35.59 35.71 35.28 35.46 2,074,839 +0.00(+0.00%)
Aug 11, 2006 35.26 35.56 35.13 35.46 1,728,147 -0.06(-0.16%)
Aug 10, 2006 35.68 35.70 35.27 35.52 2,390,601 -0.08(-0.22%)
Aug 09, 2006 35.68 36.06 35.53 35.60 2,237,844 +0.59(+1.69%)
Aug 08, 2006 34.95 35.30 34.89 35.01 1,672,737 -0.23(-0.64%)
Aug 07, 2006 35.38 35.53 35.12 35.23 2,297,049 -0.31(-0.86%)
Aug 04, 2006 35.33 35.68 35.21 35.54 4,808,148 +0.62(+1.77%)
Aug 03, 2006 34.81 35.11 34.79 34.92 4,797,331 -0.31(-0.88%)
Aug 02, 2006 35.66 35.77 35.12 35.23 9,063,524 -0.52(-1.46%)
Aug 01, 2006 35.44 35.78 35.31 35.76 1,890,013 -0.20(-0.56%)
Jul 31, 2006 35.92 36.12 35.73 35.96 1,240,843 +0.08(+0.22%)
Jul 28, 2006 35.76 36.16 35.69 35.88 3,390,827 +0.43(+1.20%)
Jul 27, 2006 36.06 36.07 35.36 35.45 2,947,737 +0.15(+0.43%)
Jul 26, 2006 34.77 35.40 34.65 35.30 2,425,517 +0.83(+2.40%)
Jul 25, 2006 34.38 34.81 34.18 34.47 2,288,320 +0.32(+0.94%)
Jul 24, 2006 33.64 34.25 33.56 34.15 2,911,303 +0.69(+2.06%)
Jul 21, 2006 33.88 33.94 33.43 33.46 2,520,966 -0.15(-0.45%)
Jul 20, 2006 34.04 34.10 33.59 33.61 2,436,523 -0.31(-0.92%)
Jul 19, 2006 32.80 34.04 32.79 33.92 3,425,554 +0.64(+1.93%)
Jul 18, 2006 33.39 33.39 32.86 33.28 2,579,602 +0.11(+0.32%)
Jul 17, 2006 33.34 33.57 33.00 33.17 3,202,206 -1.11(-3.24%)
Jul 14, 2006 34.51 34.51 33.94 34.29 2,930,279 +0.00(+0.00%)
Jul 13, 2006 34.51 34.70 34.25 34.29 3,380,960 -0.56(-1.60%)
Jul 12, 2006 35.11 35.13 34.64 34.84 1,783,178 -0.24(-0.68%)
Jul 11, 2006 34.94 35.12 34.59 35.08 2,066,490 +0.21(+0.59%)
Jul 10, 2006 34.73 35.08 34.58 34.88 1,948,838 +0.15(+0.44%)
Jul 07, 2006 34.92 35.24 34.52 34.72 2,424,378 +0.22(+0.64%)
Jul 06, 2006 34.56 34.73 34.35 34.50 4,752,738 -0.04(-0.11%)
Jul 05, 2006 34.50 34.74 34.23 34.54 2,290,028 -0.38(-1.09%)
Jul 03, 2006 34.78 35.00 34.74 34.92 1,374,624 +0.39(+1.13%)
Jun 30, 2006 34.39 34.69 34.13 34.53 3,942,651 +0.72(+2.14%)
Jun 29, 2006 32.94 33.86 32.85 33.81 4,860,522 +0.85(+2.57%)
Jun 28, 2006 32.88 33.03 32.61 32.96 2,333,103 +0.37(+1.13%)
Jun 27, 2006 33.07 33.31 32.57 32.59 2,939,767 -0.33(-0.99%)
Jun 26, 2006 32.78 33.03 32.45 32.92 2,274,088 +0.06(+0.19%)
Jun 23, 2006 32.58 33.13 32.55 32.85 2,178,069 +0.47(+1.45%)
Jun 22, 2006 32.22 32.46 32.04 32.38 1,671,029 +0.01(+0.03%)
Jun 21, 2006 31.75 32.56 31.73 32.37 3,567,874 +0.75(+2.37%)
Jun 20, 2006 31.65 32.19 31.51 31.62 3,006,942 +0.14(+0.44%)
Jun 19, 2006 32.06 32.09 31.29 31.49 2,043,719 -0.63(-1.95%)
Jun 16, 2006 32.31 32.40 31.93 32.11 4,055,937 -0.37(-1.15%)
Jun 15, 2006 31.70 32.56 31.70 32.49 2,466,125 +1.32(+4.23%)
Jun 14, 2006 31.41 31.65 30.80 31.17 3,025,349 +0.49(+1.60%)
Jun 13, 2006 31.44 31.57 30.60 30.68 2,688,904 -0.99(-3.13%)
Jun 12, 2006 32.26 32.37 31.62 31.67 2,529,505 -0.43(-1.35%)
Jun 09, 2006 32.07 32.48 31.90 32.10 2,374,661 -0.24(-0.75%)
Jun 08, 2006 32.10 32.47 31.45 32.35 3,781,354 -0.48(-1.46%)
Jun 07, 2006 33.26 33.47 32.79 32.83 3,502,596 -0.77(-2.29%)
Jun 06, 2006 33.88 33.88 33.29 33.59 3,211,314 -0.55(-1.61%)
Jun 05, 2006 34.97 35.02 34.10 34.14 1,771,982 -0.63(-1.80%)
Jun 02, 2006 34.73 34.83 34.17 34.77 2,198,184 +0.26(+0.76%)
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.