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 30, 2008 85.16 85.56 84.47 85.27 2,055,217 +1.84(+2.21%)
Jun 27, 2008 83.25 83.92 82.63 83.43 1,926,869 +1.79(+2.19%)
Jun 26, 2008 82.83 82.91 81.05 81.64 1,577,615 -0.59(-0.72%)
Jun 25, 2008 82.24 82.97 81.07 82.23 1,793,887 +0.72(+0.88%)
Jun 24, 2008 81.56 82.33 81.44 81.51 1,667,689 -0.78(-0.95%)
Jun 23, 2008 80.67 82.30 80.61 82.29 2,851,762 +2.06(+2.57%)
Jun 20, 2008 80.55 80.81 79.93 80.23 1,946,432 +0.41(+0.51%)
Jun 19, 2008 81.88 82.00 79.76 79.82 2,756,710 -0.36(-0.45%)
Jun 18, 2008 79.97 80.54 79.70 80.18 3,177,836 -1.07(-1.32%)
Jun 17, 2008 81.49 82.03 81.00 81.25 4,149,443 -0.03(-0.04%)
Jun 16, 2008 81.64 82.00 81.07 81.28 4,037,514 +0.84(+1.04%)
Jun 13, 2008 79.78 80.64 79.62 80.44 4,249,541 -0.63(-0.78%)
Jun 12, 2008 81.54 82.06 80.94 81.07 3,448,309 -2.48(-2.97%)
Jun 11, 2008 84.11 84.31 83.15 83.55 2,542,088 +0.26(+0.31%)
Jun 10, 2008 83.57 84.65 82.60 83.29 2,308,038 -2.41(-2.81%)
Jun 09, 2008 85.82 86.33 84.89 85.70 1,441,113 +1.23(+1.46%)
Jun 06, 2008 85.46 85.89 84.22 84.47 3,522,121 -1.33(-1.55%)
Jun 05, 2008 83.37 85.80 83.26 85.80 2,138,661 +3.68(+4.48%)
Jun 04, 2008 83.65 83.94 82.12 82.12 2,856,029 -3.00(-3.52%)
Jun 03, 2008 86.33 86.66 85.12 85.12 1,934,569 -1.39(-1.61%)
Jun 02, 2008 85.99 87.16 85.99 86.51 1,258,154 -0.75(-0.86%)
May 30, 2008 86.71 87.57 86.35 87.26 1,822,336 +0.18(+0.21%)
May 29, 2008 87.22 87.97 86.72 87.08 2,627,278 -0.70(-0.80%)
May 28, 2008 86.64 88.00 86.47 87.78 1,937,363 +0.63(+0.72%)
May 27, 2008 88.16 88.32 86.93 87.15 2,480,814 -2.22(-2.48%)
May 26, 2008 89.66 89.82 88.87 89.37 0 +0.00(+0.00%)
May 23, 2008 89.66 89.82 88.87 89.37 1,836,318 -0.17(-0.19%)
May 22, 2008 90.26 90.56 89.18 89.54 1,669,659 -0.40(-0.44%)
May 21, 2008 90.78 91.34 89.79 89.94 1,821,460 +0.35(+0.39%)
May 20, 2008 89.18 89.77 88.76 89.59 1,646,880 -0.18(-0.20%)
May 19, 2008 89.70 90.71 89.16 89.77 2,133,564 +1.52(+1.72%)
May 16, 2008 87.20 88.25 87.03 88.25 1,772,333 +2.97(+3.48%)
May 15, 2008 85.06 85.44 84.30 85.28 1,282,911 +0.49(+0.58%)
May 14, 2008 85.23 85.87 84.70 84.79 1,441,970 +0.23(+0.27%)
May 13, 2008 83.90 84.73 83.59 84.56 1,302,587 +0.26(+0.31%)
May 12, 2008 84.11 84.38 83.33 84.30 1,576,990 +1.35(+1.63%)
May 09, 2008 82.50 83.22 82.09 82.95 826,581 -0.06(-0.07%)
May 08, 2008 82.66 83.12 82.30 83.01 1,461,573 -0.06(-0.07%)
May 07, 2008 83.73 83.88 82.91 83.07 2,191,226 -2.00(-2.35%)
May 06, 2008 84.04 85.31 84.04 85.07 1,281,336 +0.97(+1.15%)
May 05, 2008 83.76 84.34 83.76 84.10 1,370,026 +0.05(+0.06%)
May 02, 2008 83.82 84.17 83.52 84.05 2,406,593 +0.92(+1.11%)
May 01, 2008 83.50 83.59 81.58 83.13 1,820,480 -0.87(-1.04%)
Apr 30, 2008 84.15 84.65 83.56 84.00 1,795,776 +0.57(+0.68%)
Apr 29, 2008 82.98 83.98 82.93 83.43 2,163,648 +1.42(+1.73%)
Apr 28, 2008 82.34 82.66 81.82 82.01 1,374,181 -0.19(-0.23%)
Apr 25, 2008 81.95 82.33 81.29 82.20 1,787,959 +0.78(+0.96%)
Apr 24, 2008 81.62 82.07 81.03 81.42 2,033,149 -1.90(-2.28%)
Apr 23, 2008 82.91 83.94 82.16 83.32 2,466,971 +0.70(+0.85%)
Apr 22, 2008 82.73 83.06 82.23 82.62 1,831,151 +0.17(+0.21%)
Apr 21, 2008 81.95 82.69 81.37 82.45 2,115,737 +1.29(+1.59%)
Apr 18, 2008 80.48 81.16 80.13 81.16 2,081,890 +0.89(+1.11%)
Apr 17, 2008 79.58 80.50 79.53 80.27 1,773,510 -0.99(-1.22%)
Apr 16, 2008 80.09 81.43 79.85 81.26 1,752,791 +2.62(+3.33%)
Apr 15, 2008 78.89 78.95 77.68 78.64 1,281,944 +0.87(+1.12%)
Apr 14, 2008 77.54 77.93 77.20 77.77 1,178,573 +0.46(+0.60%)
Apr 11, 2008 77.55 77.93 77.14 77.31 1,534,400 -1.13(-1.44%)
Apr 10, 2008 78.56 78.87 77.94 78.44 1,472,764 -0.55(-0.70%)
Apr 09, 2008 78.43 79.49 78.27 78.99 2,066,753 +1.27(+1.63%)
Apr 08, 2008 77.08 77.76 77.01 77.72 1,436,561 +1.38(+1.81%)
Apr 07, 2008 76.73 77.13 76.12 76.34 1,425,008 +0.08(+0.10%)
Apr 04, 2008 76.28 76.74 76.01 76.26 1,548,698 -0.37(-0.48%)
Apr 03, 2008 76.34 77.08 76.27 76.63 1,290,255 +0.29(+0.38%)
Apr 02, 2008 74.83 76.73 74.83 76.34 1,791,689 +1.33(+1.77%)
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.