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, 2007 42.03 42.66 41.96 42.48 4,120,646 +0.44(+1.05%)
Oct 30, 2007 42.42 42.48 41.98 42.04 5,195,069 -0.52(-1.23%)
Oct 29, 2007 42.81 42.83 42.46 42.56 4,990,887 +0.17(+0.40%)
Oct 26, 2007 41.82 42.40 41.61 42.39 8,258,750 +1.30(+3.17%)
Oct 25, 2007 40.94 41.21 40.58 41.09 6,321,866 -0.33(-0.79%)
Oct 24, 2007 41.01 41.48 40.72 41.42 5,942,535 +0.21(+0.51%)
Oct 23, 2007 41.29 41.45 40.78 41.20 5,172,108 -0.05(-0.13%)
Oct 22, 2007 40.93 41.35 40.74 41.26 4,158,977 -0.45(-1.07%)
Oct 19, 2007 42.53 42.53 41.62 41.71 4,254,237 -0.91(-2.14%)
Oct 18, 2007 42.39 42.65 42.18 42.62 3,601,461 -0.13(-0.31%)
Oct 17, 2007 42.80 42.88 42.16 42.75 5,784,275 -0.01(-0.02%)
Oct 16, 2007 42.64 42.90 42.52 42.76 4,633,948 +0.46(+1.08%)
Oct 15, 2007 42.64 42.73 42.06 42.30 3,147,365 +0.67(+1.61%)
Oct 12, 2007 41.40 41.81 41.17 41.63 4,373,410 +0.51(+1.23%)
Oct 11, 2007 41.06 41.82 40.78 41.13 4,944,775 +0.01(+0.03%)
Oct 10, 2007 40.57 41.28 40.54 41.12 3,111,880 -0.09(-0.22%)
Oct 09, 2007 40.63 41.23 40.59 41.20 3,802,987 +0.65(+1.61%)
Oct 08, 2007 40.71 40.74 40.40 40.55 2,183,003 -0.50(-1.21%)
Oct 05, 2007 41.09 41.17 40.69 41.05 3,684,387 -0.01(-0.01%)
Oct 04, 2007 40.76 41.14 40.45 41.05 3,132,374 +0.30(+0.72%)
Oct 03, 2007 40.79 41.02 40.74 40.76 4,923,142 -0.87(-2.10%)
Oct 02, 2007 41.61 41.77 41.39 41.63 5,472,119 -1.08(-2.53%)
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.