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 (%)
Oct 31, 2005 65.78 66.58 65.66 66.41 3,320,426 +1.13(+1.73%)
Oct 28, 2005 64.99 65.51 64.22 65.28 1,838,967 +0.99(+1.54%)
Oct 27, 2005 65.35 65.35 64.29 64.29 1,857,374 -1.26(-1.92%)
Oct 26, 2005 65.79 66.43 65.41 65.55 2,532,541 -0.15(-0.23%)
Oct 25, 2005 65.38 66.03 65.06 65.70 1,433,639 +0.31(+0.48%)
Oct 24, 2005 64.24 65.53 64.17 65.39 1,451,097 +1.68(+2.64%)
Oct 21, 2005 63.49 64.48 63.39 63.71 2,021,327 +0.37(+0.58%)
Oct 20, 2005 65.01 65.23 62.98 63.34 2,623,057 -2.53(-3.84%)
Oct 19, 2005 64.35 65.87 63.76 65.87 1,896,275 +1.56(+2.43%)
Oct 18, 2005 65.22 65.64 64.26 64.31 2,120,192 -2.28(-3.42%)
Oct 17, 2005 67.40 67.40 66.23 66.59 1,161,902 +0.45(+0.68%)
Oct 14, 2005 66.06 66.30 64.83 66.14 3,053,813 -0.37(-0.55%)
Oct 13, 2005 66.37 66.57 65.34 66.51 2,366,122 -0.92(-1.36%)
Oct 12, 2005 68.07 68.27 67.15 67.43 1,223,195 -0.85(-1.25%)
Oct 11, 2005 67.92 68.56 67.76 68.28 1,118,257 +0.54(+0.79%)
Oct 10, 2005 68.35 68.35 67.35 67.74 1,511,820 +0.03(+0.04%)
Oct 07, 2005 68.11 68.33 67.62 67.72 2,685,678 +0.60(+0.90%)
Oct 06, 2005 67.27 68.27 66.66 67.12 2,342,401 -0.24(-0.36%)
Oct 05, 2005 68.64 68.77 67.36 67.36 1,948,079 -1.95(-2.81%)
Oct 04, 2005 70.59 70.66 69.31 69.31 1,639,719 -1.51(-2.14%)
Oct 03, 2005 71.23 71.23 70.57 70.82 1,085,049 -0.75(-1.05%)
Sep 30, 2005 72.06 72.70 71.57 71.57 1,385,250 -0.89(-1.22%)
Sep 29, 2005 72.46 72.46 72.00 72.46 1,221,107 +0.14(+0.20%)
Sep 28, 2005 71.77 72.35 71.61 72.32 1,323,009 +0.95(+1.34%)
Sep 27, 2005 70.75 71.51 70.65 71.36 1,624,728 -0.37(-0.52%)
Sep 26, 2005 70.26 71.83 70.24 71.74 1,921,513 +1.65(+2.36%)
Sep 23, 2005 70.08 70.36 69.78 70.08 2,175,033 -0.75(-1.06%)
Sep 22, 2005 71.17 71.85 70.16 70.84 2,046,755 -0.54(-0.76%)
Sep 21, 2005 71.71 71.95 71.18 71.38 1,409,729 +0.36(+0.50%)
Sep 20, 2005 71.02 71.92 70.99 71.02 1,595,694 -0.36(-0.51%)
Sep 19, 2005 71.38 71.58 70.92 71.38 1,699,873 +0.56(+0.79%)
Sep 16, 2005 70.85 70.99 70.44 70.83 1,267,219 +0.71(+1.01%)
Sep 15, 2005 70.56 70.60 69.57 70.11 1,202,701 -0.36(-0.51%)
Sep 14, 2005 70.29 70.59 70.09 70.47 1,134,956 +0.91(+1.31%)
Sep 13, 2005 69.88 70.11 69.56 69.56 1,252,987 -0.61(-0.87%)
Sep 12, 2005 70.89 70.93 70.16 70.17 1,533,263 -1.35(-1.89%)
Sep 09, 2005 71.35 71.73 71.33 71.53 1,361,340 +0.38(+0.54%)
Sep 08, 2005 71.11 71.35 70.88 71.14 1,332,117 +0.16(+0.22%)
Sep 07, 2005 71.18 71.66 70.98 70.98 2,000,833 -0.78(-1.09%)
Sep 06, 2005 71.76 71.76 71.09 71.76 2,481,306 +0.00(+0.00%)
Sep 02, 2005 71.76 71.79 71.16 71.76 2,600,476 -0.03(-0.04%)
Sep 01, 2005 71.80 71.88 70.84 71.80 2,165,924 +2.32(+3.34%)
Aug 31, 2005 69.48 69.50 68.20 69.48 2,622,488 +2.47(+3.69%)
Aug 30, 2005 66.35 67.16 66.35 67.01 1,768,566 -0.03(-0.04%)
Aug 29, 2005 66.95 67.12 66.64 67.03 1,071,007 +0.72(+1.08%)
Aug 26, 2005 67.49 67.17 66.32 66.32 1,016,166 -1.16(-1.73%)
Aug 25, 2005 67.51 67.53 67.19 67.48 765,493 -0.06(-0.09%)
Aug 24, 2005 67.40 67.84 67.29 67.54 1,056,206 +0.36(+0.53%)
Aug 23, 2005 67.34 67.41 66.88 67.18 1,465,329 -0.45(-0.67%)
Aug 22, 2005 67.97 68.21 67.22 67.64 1,042,543 +0.13(+0.20%)
Aug 19, 2005 66.81 67.51 66.81 67.51 990,549 +1.21(+1.83%)
Aug 18, 2005 66.40 66.53 65.85 66.29 1,584,119 -0.45(-0.67%)
Aug 17, 2005 67.06 67.91 66.59 66.74 2,303,690 -0.85(-1.26%)
Aug 16, 2005 68.22 68.47 67.51 67.60 1,294,545 -1.54(-2.23%)
Aug 15, 2005 69.27 69.49 69.02 69.14 909,141 -0.66(-0.94%)
Aug 12, 2005 69.60 69.91 69.51 69.80 1,426,049 +0.02(+0.03%)
Aug 11, 2005 69.57 70.01 69.43 69.78 1,241,412 +0.36(+0.52%)
Aug 10, 2005 69.25 69.46 69.00 69.41 1,315,418 +0.86(+1.26%)
Aug 09, 2005 68.78 68.89 68.32 68.55 1,607,270 +0.86(+1.27%)
Aug 08, 2005 67.80 68.04 67.47 67.69 949,750 +0.84(+1.25%)
Aug 05, 2005 67.56 67.69 66.66 66.85 1,165,697 -0.77(-1.14%)
Aug 04, 2005 67.40 68.19 67.24 67.62 2,614,138 -0.80(-1.17%)
Aug 03, 2005 68.30 68.66 68.12 68.42 2,867,848 +0.82(+1.21%)
Aug 02, 2005 66.94 67.61 66.82 67.61 2,048,652 +1.07(+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.