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 (%)
Jun 29, 2007 42.61 42.98 42.44 42.67 4,046,611 +0.66(+1.58%)
Jun 28, 2007 41.61 42.19 41.69 42.01 4,480,612 +1.02(+2.48%)
Jun 27, 2007 40.61 41.00 40.44 40.99 4,446,085 +0.10(+0.24%)
Jun 26, 2007 41.61 41.60 40.81 40.89 3,372,421 -0.32(-0.77%)
Jun 25, 2007 41.33 41.61 40.98 41.21 4,461,455 -0.21(-0.50%)
Jun 22, 2007 41.65 41.82 41.21 41.42 2,363,806 -0.40(-0.96%)
Jun 21, 2007 41.94 42.01 41.46 41.82 2,565,749 +0.40(+0.97%)
Jun 20, 2007 42.27 42.34 41.37 41.42 5,351,242 -0.35(-0.83%)
Jun 19, 2007 41.88 41.88 41.55 41.76 2,886,444 +0.12(+0.28%)
Jun 18, 2007 41.82 41.85 41.56 41.65 1,816,575 +0.15(+0.36%)
Jun 15, 2007 41.47 41.63 41.27 41.50 3,630,305 +0.62(+1.51%)
Jun 14, 2007 40.07 40.93 40.05 40.88 3,953,657 +1.33(+3.36%)
Jun 13, 2007 39.20 39.61 39.11 39.56 2,800,483 +0.91(+2.35%)
Jun 12, 2007 38.98 39.22 38.65 38.65 2,648,105 -0.49(-1.25%)
Jun 11, 2007 38.81 39.37 38.79 39.14 2,846,405 -0.09(-0.23%)
Jun 08, 2007 39.17 39.23 38.74 39.23 3,663,323 +0.22(+0.57%)
Jun 07, 2007 39.53 39.84 38.94 39.01 3,232,499 -0.52(-1.31%)
Jun 06, 2007 40.11 40.21 39.44 39.52 3,496,125 -0.28(-0.70%)
Jun 05, 2007 39.93 40.13 39.69 39.80 3,273,176 -0.26(-0.66%)
Jun 04, 2007 39.89 40.14 39.80 40.07 2,868,607 -0.02(-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.