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 (%)
Apr 28, 2006 138.15 139.30 137.86 138.02 625,400 -0.23(-0.17%)
Apr 27, 2006 136.37 139.53 136.13 138.25 867,800 +0.00(+0.00%)
Apr 26, 2006 139.62 140.42 137.88 138.25 1,167,700 -1.80(-1.29%)
Apr 25, 2006 141.30 141.76 139.23 140.05 928,800 -0.85(-0.60%)
Apr 24, 2006 141.45 141.74 140.70 140.90 973,100 -0.10(-0.07%)
Apr 21, 2006 139.40 141.00 138.87 141.00 775,900 +2.90(+2.10%)
Apr 20, 2006 139.48 139.72 137.14 138.10 853,000 -1.18(-0.85%)
Apr 19, 2006 137.00 139.44 136.58 139.28 756,200 +0.98(+0.71%)
Apr 18, 2006 137.26 138.35 136.66 138.30 1,111,200 +2.65(+1.95%)
Apr 17, 2006 134.70 135.78 134.68 135.65 409,100 +1.87(+1.40%)
Apr 13, 2006 133.35 133.80 132.07 133.78 526,200 +0.43(+0.32%)
Apr 12, 2006 133.58 134.44 132.79 133.35 826,000 -0.23(-0.17%)
Apr 11, 2006 136.00 136.31 133.11 133.58 851,700 -1.36(-1.01%)
Apr 10, 2006 135.41 135.80 134.68 134.94 529,800 +1.44(+1.08%)
Apr 07, 2006 136.38 136.55 133.37 133.50 748,500 -0.53(-0.40%)
Apr 06, 2006 134.17 134.57 132.87 134.03 639,700 -1.07(-0.79%)
Apr 05, 2006 133.55 135.10 133.19 135.10 672,800 +1.88(+1.41%)
Apr 04, 2006 133.52 133.78 132.39 133.22 1,242,100 +0.91(+0.69%)
Apr 03, 2006 132.01 133.67 131.82 132.31 544,600 +0.58(+0.44%)
Mar 31, 2006 132.45 132.59 131.23 131.73 573,500 -1.02(-0.77%)
Mar 30, 2006 132.50 134.05 132.40 132.75 859,800 +1.54(+1.17%)
Mar 29, 2006 130.51 131.54 130.04 131.21 579,000 +2.01(+1.56%)
Mar 28, 2006 130.47 130.95 129.07 129.20 915,600 -0.53(-0.41%)
Mar 27, 2006 129.26 129.99 129.15 129.73 397,500 +0.10(+0.08%)
Mar 24, 2006 128.80 130.24 128.69 129.63 559,800 +1.89(+1.48%)
Mar 23, 2006 128.19 128.47 127.16 127.74 655,900 -0.16(-0.13%)
Mar 22, 2006 127.50 128.59 127.21 127.90 587,700 +0.89(+0.70%)
Mar 21, 2006 128.09 128.26 126.95 127.01 686,200 -1.46(-1.14%)
Mar 20, 2006 129.99 130.18 128.38 128.47 718,500 -1.58(-1.21%)
Mar 17, 2006 130.92 130.93 129.78 130.05 572,400 -0.65(-0.50%)
Mar 16, 2006 129.32 130.87 129.17 130.70 606,600 +0.85(+0.65%)
Mar 15, 2006 129.85 130.00 128.92 129.85 710,400 +0.55(+0.43%)
Mar 14, 2006 127.18 129.67 127.03 129.30 794,100 +2.19(+1.72%)
Mar 13, 2006 125.95 127.25 125.95 127.11 1,232,900 +1.72(+1.37%)
Mar 10, 2006 124.10 125.55 123.90 125.39 1,027,200 +1.00(+0.80%)
Mar 09, 2006 123.99 124.87 123.65 124.39 963,000 -0.11(-0.09%)
Mar 08, 2006 123.56 124.84 123.04 124.50 853,400 +0.10(+0.08%)
Mar 07, 2006 124.00 124.65 123.68 124.40 1,078,100 -0.44(-0.35%)
Mar 06, 2006 127.15 127.19 124.56 124.84 687,700 -1.55(-1.23%)
Mar 03, 2006 126.94 127.24 126.20 126.39 1,031,700 -0.91(-0.71%)
Mar 02, 2006 126.41 127.30 125.72 127.30 1,207,600 +0.36(+0.28%)
Mar 01, 2006 126.25 127.34 126.22 126.94 986,700 +0.81(+0.64%)
Feb 28, 2006 126.93 126.60 125.42 126.13 718,500 -0.80(-0.63%)
Feb 27, 2006 126.83 127.40 126.67 126.93 496,700 -0.73(-0.57%)
Feb 24, 2006 127.52 128.35 127.41 127.66 910,900 +0.35(+0.27%)
Feb 23, 2006 127.46 128.10 126.67 127.31 756,500 -0.54(-0.42%)
Feb 22, 2006 127.90 128.00 127.11 127.85 699,000 -1.06(-0.82%)
Feb 21, 2006 129.64 130.00 128.61 128.91 940,800 -0.40(-0.31%)
Feb 17, 2006 128.49 129.31 128.20 129.31 923,300 +1.70(+1.33%)
Feb 16, 2006 126.89 127.70 126.54 127.61 1,222,400 +1.11(+0.88%)
Feb 15, 2006 127.71 129.53 125.82 126.50 1,326,400 -1.71(-1.33%)
Feb 14, 2006 127.36 129.22 127.05 128.21 1,109,800 -0.54(-0.42%)
Feb 13, 2006 127.86 130.24 127.85 128.75 1,012,100 +0.04(+0.03%)
Feb 10, 2006 130.07 130.50 127.79 128.71 1,344,900 -1.01(-0.78%)
Feb 09, 2006 131.19 131.79 129.55 129.72 1,133,800 +0.14(+0.11%)
Feb 08, 2006 130.01 130.16 128.71 129.58 1,225,400 -1.34(-1.02%)
Feb 07, 2006 132.35 132.58 130.63 130.92 812,700 -2.73(-2.04%)
Feb 06, 2006 133.87 134.43 133.00 133.65 572,000 +0.35(+0.26%)
Feb 03, 2006 133.05 134.47 132.60 133.30 1,067,300 -0.44(-0.33%)
Feb 02, 2006 136.08 136.21 133.74 133.74 1,275,300 -2.25(-1.65%)
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.