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 (%)
May 31, 2005 58.78 58.78 58.45 58.59 1,246,346 -1.10(-1.84%)
May 27, 2005 59.15 59.80 58.96 59.70 587,687 +0.61(+1.03%)
May 26, 2005 59.14 59.26 59.01 59.09 777,068 +0.17(+0.29%)
May 25, 2005 58.92 59.20 58.58 58.92 1,267,978 +0.18(+0.31%)
May 24, 2005 58.48 58.75 58.33 58.74 946,524 +0.41(+0.70%)
May 23, 2005 57.86 58.34 57.81 58.33 2,442,215 +0.99(+1.72%)
May 20, 2005 57.76 57.86 57.23 57.35 1,818,853 -0.48(-0.83%)
May 19, 2005 57.73 58.01 57.42 57.83 1,978,062 -0.56(-0.97%)
May 18, 2005 58.24 58.63 58.22 58.39 2,672,774 +0.45(+0.78%)
May 17, 2005 57.72 57.99 57.44 57.94 1,908,799 +0.42(+0.72%)
May 16, 2005 57.51 57.68 57.13 57.52 2,253,214 +0.15(+0.26%)
May 13, 2005 57.84 58.14 57.25 57.37 1,951,875 -0.79(-1.35%)
May 12, 2005 59.44 59.45 58.04 58.16 1,730,614 -1.78(-2.96%)
May 11, 2005 59.74 59.97 59.58 59.93 1,215,604 +0.20(+0.34%)
May 10, 2005 60.11 60.33 59.66 59.73 922,235 -0.75(-1.25%)
May 09, 2005 59.79 60.49 59.64 60.49 1,237,617 +0.52(+0.86%)
May 06, 2005 60.12 60.39 59.97 59.97 1,397,015 -0.08(-0.13%)
May 05, 2005 59.86 60.25 59.79 60.05 1,976,923 +0.82(+1.38%)
May 04, 2005 59.05 59.34 58.87 59.23 2,952,481 +0.18(+0.30%)
May 03, 2005 59.08 59.17 58.71 59.05 2,754,371 +0.17(+0.30%)
May 02, 2005 58.73 58.88 58.26 58.88 1,879,576 +0.43(+0.74%)
Apr 29, 2005 59.11 59.14 58.02 58.45 1,719,418 -0.16(-0.27%)
Apr 28, 2005 58.54 59.02 58.35 58.61 1,607,270 -0.06(-0.11%)
Apr 27, 2005 60.14 60.15 58.63 58.67 2,535,388 -1.81(-3.00%)
Apr 26, 2005 60.80 60.84 60.43 60.48 1,001,365 -0.38(-0.63%)
Apr 25, 2005 60.68 60.89 60.44 60.87 1,830,428 +0.48(+0.79%)
Apr 22, 2005 60.01 60.80 59.84 60.39 2,066,869 +0.37(+0.62%)
Apr 21, 2005 59.71 60.07 59.35 60.01 1,783,937 +0.80(+1.35%)
Apr 20, 2005 59.55 59.99 59.09 59.21 1,419,217 -0.94(-1.57%)
Apr 19, 2005 59.58 60.21 59.54 60.15 1,641,427 +0.47(+0.79%)
Apr 18, 2005 59.36 59.71 59.17 59.68 1,311,623 +0.53(+0.89%)
Apr 15, 2005 60.38 60.46 59.02 59.15 2,049,981 -1.39(-2.29%)
Apr 14, 2005 61.10 61.17 60.47 60.54 1,415,612 -0.99(-1.61%)
Apr 13, 2005 61.81 62.18 61.49 61.53 1,300,807 -0.72(-1.16%)
Apr 12, 2005 62.46 62.53 61.84 62.25 1,338,759 -0.48(-0.77%)
Apr 11, 2005 62.24 62.93 62.03 62.74 1,635,924 +0.81(+1.30%)
Apr 08, 2005 61.94 62.42 61.79 61.93 1,139,890 -0.69(-1.10%)
Apr 07, 2005 62.92 63.23 62.42 62.62 1,440,091 +0.09(+0.14%)
Apr 06, 2005 62.17 62.74 62.06 62.53 1,035,712 +0.46(+0.74%)
Apr 05, 2005 61.96 62.46 61.91 62.07 1,548,634 +0.28(+0.46%)
Apr 04, 2005 61.71 61.97 61.40 61.79 1,511,061 -0.22(-0.36%)
Apr 01, 2005 62.13 62.30 61.56 62.01 1,271,204 +0.23(+0.38%)
Mar 31, 2005 61.77 61.93 61.47 61.78 1,145,962 +0.44(+0.71%)
Mar 30, 2005 61.24 61.37 60.71 61.34 1,363,238 +0.51(+0.83%)
Mar 29, 2005 60.99 61.54 60.67 60.83 1,116,929 -0.14(-0.23%)
Mar 28, 2005 61.21 61.39 60.81 60.98 947,853 -0.23(-0.38%)
Mar 24, 2005 61.24 61.79 60.88 61.21 1,352,232 -0.08(-0.14%)
Mar 23, 2005 61.46 61.61 60.74 61.29 2,143,722 -0.74(-1.20%)
Mar 22, 2005 62.56 63.67 62.04 62.04 1,751,677 -1.26(-2.00%)
Mar 21, 2005 63.59 63.60 63.11 63.30 1,588,484 -0.91(-1.42%)
Mar 18, 2005 63.81 64.40 63.62 64.21 1,372,346 +0.25(+0.39%)
Mar 17, 2005 63.73 64.13 63.52 63.96 2,116,017 +0.41(+0.65%)
Mar 16, 2005 63.62 64.25 63.50 63.55 1,639,339 +0.15(+0.23%)
Mar 15, 2005 64.03 64.12 63.41 63.41 1,339,897 -0.16(-0.26%)
Mar 14, 2005 63.53 63.71 63.03 63.57 1,385,819 +0.03(+0.04%)
Mar 11, 2005 63.40 64.04 63.33 63.54 1,344,831 +0.23(+0.36%)
Mar 10, 2005 63.46 63.82 63.00 63.32 3,304,297 -0.20(-0.31%)
Mar 09, 2005 64.17 64.69 63.30 63.51 4,142,089 -0.43(-0.67%)
Mar 08, 2005 63.63 64.14 63.60 63.94 1,836,880 +0.49(+0.77%)
Mar 07, 2005 63.63 63.71 63.25 63.45 1,302,135 -0.68(-1.06%)
Mar 04, 2005 63.53 64.34 63.25 64.13 2,556,641 +1.29(+2.05%)
Mar 03, 2005 62.74 63.01 62.47 62.84 2,212,795 +0.50(+0.80%)
Mar 02, 2005 61.50 62.50 61.47 62.34 2,218,488 -0.03(-0.04%)
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.