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 (%)
Dec 30, 2005 65.74 66.91 65.52 66.61 1,443,507 -0.15(-0.22%)
Dec 29, 2005 66.75 67.28 66.51 66.76 734,182 -0.14(-0.21%)
Dec 28, 2005 66.91 67.19 66.66 66.90 1,040,645 +0.57(+0.87%)
Dec 27, 2005 67.03 67.09 66.32 66.33 1,378,229 -1.04(-1.55%)
Dec 23, 2005 67.23 67.61 66.95 67.37 763,975 -0.10(-0.15%)
Dec 22, 2005 67.40 67.51 67.06 67.47 1,558,881 +0.54(+0.81%)
Dec 21, 2005 67.51 67.58 66.78 66.93 2,610,533 +0.15(+0.22%)
Dec 20, 2005 66.99 67.33 66.73 66.78 1,747,123 -0.56(-0.84%)
Dec 19, 2005 67.54 68.00 67.06 67.34 1,162,851 -0.65(-0.96%)
Dec 16, 2005 68.61 68.69 67.82 68.00 1,812,970 -0.08(-0.12%)
Dec 15, 2005 68.69 68.84 67.69 68.08 1,400,051 -1.28(-1.85%)
Dec 14, 2005 68.84 69.48 69.13 69.36 1,667,614 +1.01(+1.48%)
Dec 13, 2005 68.59 68.82 68.20 68.35 1,508,215 +0.66(+0.97%)
Dec 12, 2005 67.54 67.81 67.41 67.69 1,023,377 +0.42(+0.63%)
Dec 09, 2005 67.48 67.79 67.12 67.27 1,210,101 -0.93(-1.37%)
Dec 08, 2005 67.16 68.43 66.93 68.20 1,981,857 +1.37(+2.05%)
Dec 07, 2005 67.80 67.93 66.67 66.83 1,596,833 -1.20(-1.76%)
Dec 06, 2005 68.06 68.39 67.78 68.03 1,234,011 +0.02(+0.03%)
Dec 05, 2005 68.03 68.50 67.82 68.01 910,659 +0.35(+0.51%)
Dec 02, 2005 67.63 67.85 67.25 67.66 1,000,796 -0.04(-0.06%)
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.