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, 2007 39.96 39.97 39.44 39.57 2,698,961 +0.73(+1.87%)
Aug 30, 2007 38.55 39.19 38.44 38.84 4,740,403 +0.23(+0.59%)
Aug 29, 2007 37.84 38.69 37.62 38.62 3,154,766 +1.11(+2.96%)
Aug 28, 2007 38.40 38.51 37.49 37.51 3,044,894 -1.43(-3.68%)
Aug 27, 2007 38.85 39.10 38.61 38.94 2,307,286 -0.27(-0.69%)
Aug 24, 2007 38.72 39.22 38.65 39.21 1,995,140 +1.01(+2.65%)
Aug 23, 2007 38.34 38.50 37.95 38.20 4,151,197 +0.06(+0.17%)
Aug 22, 2007 37.81 38.21 37.73 38.13 3,863,900 +1.03(+2.78%)
Aug 21, 2007 37.61 37.42 36.96 37.10 2,684,350 -0.49(-1.30%)
Aug 20, 2007 37.80 37.92 37.09 37.59 3,886,481 -0.28(-0.74%)
Aug 17, 2007 37.61 38.04 37.20 37.87 9,277,574 +0.97(+2.64%)
Aug 16, 2007 36.88 37.03 35.84 36.89 5,740,440 -0.45(-1.21%)
Aug 15, 2007 37.77 38.33 37.29 37.35 3,812,095 -0.79(-2.07%)
Aug 14, 2007 39.18 39.23 38.07 38.14 2,429,691 -0.60(-1.54%)
Aug 13, 2007 39.14 39.28 38.69 38.73 2,437,092 -0.07(-0.18%)
Aug 10, 2007 38.63 38.93 38.07 38.80 4,181,181 -0.09(-0.23%)
Aug 09, 2007 39.24 39.82 38.85 38.89 3,568,253 -1.70(-4.19%)
Aug 08, 2007 39.89 40.98 39.87 40.59 4,014,084 +0.64(+1.61%)
Aug 07, 2007 39.01 40.14 38.97 39.95 3,462,367 +0.43(+1.08%)
Aug 06, 2007 39.15 39.56 38.74 39.52 4,113,625 +0.34(+0.87%)
Aug 03, 2007 39.41 40.46 39.12 39.18 4,215,906 -1.28(-3.16%)
Aug 02, 2007 40.34 40.68 40.07 40.46 4,232,415 -1.05(-2.53%)
Aug 01, 2007 41.43 41.83 40.37 41.51 5,794,996 +0.08(+0.20%)
Jul 31, 2007 41.81 42.18 41.38 41.43 3,538,414 -0.18(-0.43%)
Jul 30, 2007 41.35 41.71 41.01 41.61 4,338,586 +1.05(+2.60%)
Jul 27, 2007 41.25 41.53 40.31 40.55 4,535,037 -0.86(-2.09%)
Jul 26, 2007 42.38 42.66 40.76 41.42 6,009,004 -0.90(-2.12%)
Jul 25, 2007 42.44 42.58 41.59 42.31 6,967,772 -0.38(-0.89%)
Jul 24, 2007 43.40 43.70 42.52 42.69 3,853,437 -1.41(-3.20%)
Jul 23, 2007 43.90 44.28 43.61 44.10 3,591,138 +0.80(+1.85%)
Jul 20, 2007 43.84 43.93 42.96 43.30 5,167,933 -1.13(-2.55%)
Jul 19, 2007 44.23 44.67 44.22 44.44 2,905,895 +0.17(+0.39%)
Jul 18, 2007 44.05 44.45 43.90 44.26 4,487,263 -0.18(-0.40%)
Jul 17, 2007 44.78 44.98 44.28 44.44 4,198,068 -0.53(-1.17%)
Jul 16, 2007 45.03 45.32 44.71 44.97 2,792,855 -0.87(-1.90%)
Jul 13, 2007 45.59 46.03 45.52 45.84 3,722,908 +0.30(+0.65%)
Jul 12, 2007 44.61 45.54 44.59 45.54 3,444,719 +1.54(+3.50%)
Jul 11, 2007 43.78 44.12 43.73 44.00 2,525,710 +0.21(+0.48%)
Jul 10, 2007 44.21 44.54 43.78 43.79 3,867,695 -1.06(-2.37%)
Jul 09, 2007 44.51 45.03 44.50 44.86 2,698,350 +0.43(+0.97%)
Jul 06, 2007 44.26 44.51 44.06 44.42 3,816,460 +1.19(+2.74%)
Jul 05, 2007 43.51 43.63 42.92 43.24 2,441,077 -0.16(-0.38%)
Jul 03, 2007 43.38 43.58 43.27 43.40 1,295,683 -0.02(-0.04%)
Jul 02, 2007 43.28 43.51 43.12 43.42 3,922,156 +0.74(+1.74%)
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%)
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.