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 (%)
Mar 31, 2006 69.80 69.87 69.16 69.42 1,088,275 -0.54(-0.77%)
Mar 30, 2006 69.82 70.64 69.77 69.96 1,631,559 +0.81(+1.17%)
Mar 29, 2006 68.78 69.32 68.53 69.15 1,098,712 +1.06(+1.56%)
Mar 28, 2006 68.76 69.01 68.02 68.09 1,737,445 -0.28(-0.41%)
Mar 27, 2006 68.12 68.50 68.06 68.37 754,297 +0.05(+0.08%)
Mar 24, 2006 67.88 68.63 67.82 68.31 1,062,278 +1.00(+1.48%)
Mar 23, 2006 67.55 67.70 67.01 67.32 1,244,638 -0.08(-0.13%)
Mar 22, 2006 67.19 67.76 67.04 67.40 1,115,221 +0.47(+0.70%)
Mar 21, 2006 67.50 67.59 66.90 66.93 1,302,135 -0.77(-1.14%)
Mar 20, 2006 68.50 68.60 67.65 67.70 1,363,428 -0.83(-1.21%)
Mar 17, 2006 68.99 69.00 68.39 68.53 1,086,188 -0.34(-0.50%)
Mar 16, 2006 68.15 68.97 68.07 68.88 1,151,086 +0.45(+0.65%)
Mar 15, 2006 68.43 68.51 67.94 68.43 1,348,057 +0.29(+0.43%)
Mar 14, 2006 67.02 68.33 66.94 68.14 1,506,887 +1.15(+1.72%)
Mar 13, 2006 66.37 67.06 66.37 66.98 2,339,555 +0.91(+1.37%)
Mar 10, 2006 65.40 66.16 65.29 66.08 1,949,218 +0.53(+0.80%)
Mar 09, 2006 65.34 65.80 65.16 65.55 1,827,392 -0.06(-0.09%)
Mar 08, 2006 65.11 65.79 64.84 65.61 1,619,414 +0.05(+0.08%)
Mar 07, 2006 65.35 65.69 65.18 65.56 2,045,806 -0.23(-0.35%)
Mar 06, 2006 67.01 67.03 65.64 65.79 1,304,982 -0.82(-1.23%)
Mar 03, 2006 66.89 67.05 66.50 66.61 1,957,757 -0.48(-0.71%)
Mar 02, 2006 66.62 67.08 66.25 67.08 2,291,546 +0.19(+0.28%)
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.