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 (%)
Nov 30, 2005 65.91 66.13 65.38 65.71 3,532,578 -0.51(-0.76%)
Nov 29, 2005 66.39 66.50 66.11 66.22 2,803,519 +0.09(+0.14%)
Nov 28, 2005 67.30 67.33 66.13 66.13 1,704,996 -1.44(-2.13%)
Nov 25, 2005 67.57 67.69 67.30 67.56 460,548 -0.47(-0.70%)
Nov 23, 2005 68.03 68.44 67.67 68.04 777,258 -0.55(-0.80%)
Nov 22, 2005 67.49 68.59 67.49 68.59 1,322,819 +1.34(+2.00%)
Nov 21, 2005 67.22 67.41 66.67 67.24 1,030,019 +0.35(+0.53%)
Nov 18, 2005 66.74 66.95 66.13 66.89 1,801,584 +1.02(+1.54%)
Nov 17, 2005 65.77 66.45 65.54 65.87 1,684,502 +0.47(+0.73%)
Nov 16, 2005 64.91 65.74 64.59 65.40 1,774,259 +0.08(+0.13%)
Nov 15, 2005 65.54 66.43 65.19 65.31 1,875,211 -0.22(-0.34%)
Nov 14, 2005 65.47 65.77 64.91 65.54 1,477,853 +1.19(+1.84%)
Nov 11, 2005 63.75 64.42 63.75 64.35 2,987,207 +0.10(+0.16%)
Nov 10, 2005 65.62 65.62 64.14 64.25 3,517,208 -2.37(-3.56%)
Nov 09, 2005 66.66 67.43 66.16 66.62 1,834,603 -0.14(-0.21%)
Nov 08, 2005 66.26 66.98 66.22 66.76 1,505,748 -0.25(-0.37%)
Nov 07, 2005 66.93 67.32 66.61 67.01 1,007,437 -0.81(-1.20%)
Nov 04, 2005 68.48 68.55 67.32 67.82 2,716,799 -1.42(-2.05%)
Nov 03, 2005 68.06 69.25 67.94 69.25 1,937,832 +1.69(+2.50%)
Nov 02, 2005 66.50 67.63 66.50 67.56 1,793,994 +0.90(+1.34%)
Nov 01, 2005 66.41 66.91 66.11 66.66 2,802,191 +0.25(+0.38%)
Oct 31, 2005 65.78 66.58 65.66 66.41 3,320,426 +1.13(+1.73%)
Oct 28, 2005 64.99 65.51 64.22 65.28 1,838,967 +0.99(+1.54%)
Oct 27, 2005 65.35 65.35 64.29 64.29 1,857,374 -1.26(-1.92%)
Oct 26, 2005 65.79 66.43 65.41 65.55 2,532,541 -0.15(-0.23%)
Oct 25, 2005 65.38 66.03 65.06 65.70 1,433,639 +0.31(+0.48%)
Oct 24, 2005 64.24 65.53 64.17 65.39 1,451,097 +1.68(+2.64%)
Oct 21, 2005 63.49 64.48 63.39 63.71 2,021,327 +0.37(+0.58%)
Oct 20, 2005 65.01 65.23 62.98 63.34 2,623,057 -2.53(-3.84%)
Oct 19, 2005 64.35 65.87 63.76 65.87 1,896,275 +1.56(+2.43%)
Oct 18, 2005 65.22 65.64 64.26 64.31 2,120,192 -2.28(-3.42%)
Oct 17, 2005 67.40 67.40 66.23 66.59 1,161,902 +0.45(+0.68%)
Oct 14, 2005 66.06 66.30 64.83 66.14 3,053,813 -0.37(-0.55%)
Oct 13, 2005 66.37 66.57 65.34 66.51 2,366,122 -0.92(-1.36%)
Oct 12, 2005 68.07 68.27 67.15 67.43 1,223,195 -0.85(-1.25%)
Oct 11, 2005 67.92 68.56 67.76 68.28 1,118,257 +0.54(+0.79%)
Oct 10, 2005 68.35 68.35 67.35 67.74 1,511,820 +0.03(+0.04%)
Oct 07, 2005 68.11 68.33 67.62 67.72 2,685,678 +0.60(+0.90%)
Oct 06, 2005 67.27 68.27 66.66 67.12 2,342,401 -0.24(-0.36%)
Oct 05, 2005 68.64 68.77 67.36 67.36 1,948,079 -1.95(-2.81%)
Oct 04, 2005 70.59 70.66 69.31 69.31 1,639,719 -1.51(-2.14%)
Oct 03, 2005 71.23 71.23 70.57 70.82 1,085,049 -0.75(-1.05%)
Sep 30, 2005 72.06 72.70 71.57 71.57 1,385,250 -0.89(-1.22%)
Sep 29, 2005 72.46 72.46 72.00 72.46 1,221,107 +0.14(+0.20%)
Sep 28, 2005 71.77 72.35 71.61 72.32 1,323,009 +0.95(+1.34%)
Sep 27, 2005 70.75 71.51 70.65 71.36 1,624,728 -0.37(-0.52%)
Sep 26, 2005 70.26 71.83 70.24 71.74 1,921,513 +1.65(+2.36%)
Sep 23, 2005 70.08 70.36 69.78 70.08 2,175,033 -0.75(-1.06%)
Sep 22, 2005 71.17 71.85 70.16 70.84 2,046,755 -0.54(-0.76%)
Sep 21, 2005 71.71 71.95 71.18 71.38 1,409,729 +0.36(+0.50%)
Sep 20, 2005 71.02 71.92 70.99 71.02 1,595,694 -0.36(-0.51%)
Sep 19, 2005 71.38 71.58 70.92 71.38 1,699,873 +0.56(+0.79%)
Sep 16, 2005 70.85 70.99 70.44 70.83 1,267,219 +0.71(+1.01%)
Sep 15, 2005 70.56 70.60 69.57 70.11 1,202,701 -0.36(-0.51%)
Sep 14, 2005 70.29 70.59 70.09 70.47 1,134,956 +0.91(+1.31%)
Sep 13, 2005 69.88 70.11 69.56 69.56 1,252,987 -0.61(-0.87%)
Sep 12, 2005 70.89 70.93 70.16 70.17 1,533,263 -1.35(-1.89%)
Sep 09, 2005 71.35 71.73 71.33 71.53 1,361,340 +0.38(+0.54%)
Sep 08, 2005 71.11 71.35 70.88 71.14 1,332,117 +0.16(+0.22%)
Sep 07, 2005 71.18 71.66 70.98 70.98 2,000,833 -0.78(-1.09%)
Sep 06, 2005 71.76 71.76 71.09 71.76 2,481,306 +0.00(+0.00%)
Sep 02, 2005 71.76 71.79 71.16 71.76 2,600,476 -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.