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, 2006 71.69 71.78 71.07 71.46 1,549,800 -0.48(-0.67%)
Nov 29, 2006 70.70 72.13 70.53 71.94 1,360,200 +1.20(+1.70%)
Nov 28, 2006 70.02 70.89 70.02 70.74 1,294,100 +0.67(+0.96%)
Nov 27, 2006 70.73 70.95 69.99 70.07 1,431,800 -0.48(-0.68%)
Nov 24, 2006 70.30 70.90 70.29 70.55 286,800 +0.04(+0.06%)
Nov 22, 2006 71.00 71.17 70.16 70.51 963,500 -0.32(-0.45%)
Nov 21, 2006 70.35 70.92 70.30 70.83 821,600 +0.84(+1.20%)
Nov 20, 2006 69.82 70.41 69.70 69.99 987,800 -0.20(-0.28%)
Nov 17, 2006 69.57 70.19 69.41 70.19 1,282,400 +0.23(+0.33%)
Nov 16, 2006 71.65 71.82 69.90 69.96 1,644,000 -1.01(-1.42%)
Nov 15, 2006 70.43 71.16 70.43 70.97 1,019,600 +0.31(+0.44%)
Nov 14, 2006 70.74 70.90 70.14 70.66 906,000 -0.54(-0.76%)
Nov 13, 2006 71.42 71.73 71.12 71.20 1,633,400 -0.62(-0.86%)
Nov 10, 2006 72.12 72.12 71.44 71.82 1,451,600 +0.51(+0.72%)
Nov 09, 2006 70.79 71.60 70.60 71.31 1,370,900 +1.15(+1.64%)
Nov 08, 2006 69.40 70.40 69.38 70.16 1,221,900 +0.78(+1.12%)
Nov 07, 2006 69.70 69.97 69.23 69.38 1,254,500 +0.16(+0.23%)
Nov 06, 2006 68.22 69.31 67.70 69.22 1,306,300 +1.52(+2.25%)
Nov 03, 2006 67.12 67.95 67.02 67.70 1,715,200 +0.44(+0.65%)
Nov 02, 2006 66.96 67.53 66.84 67.26 1,561,600 -0.59(-0.87%)
Nov 01, 2006 68.19 68.44 67.76 67.85 1,529,900 -0.29(-0.43%)
Oct 31, 2006 67.43 68.20 67.13 68.14 1,071,800 +0.71(+1.05%)
Oct 30, 2006 67.55 67.95 67.40 67.43 875,000 -0.70(-1.03%)
Oct 27, 2006 68.76 68.78 67.92 68.13 1,363,400 -0.68(-0.99%)
Oct 26, 2006 69.00 69.05 68.45 68.81 1,542,200 +0.39(+0.57%)
Oct 25, 2006 67.58 68.73 67.45 68.42 1,657,900 +0.42(+0.62%)
Oct 24, 2006 67.35 68.06 67.26 68.00 1,513,700 +0.17(+0.25%)
Oct 23, 2006 66.70 67.94 66.64 67.83 825,400 +0.06(+0.09%)
Oct 20, 2006 67.55 67.85 67.41 67.77 1,110,000 +0.09(+0.13%)
Oct 19, 2006 66.85 67.73 66.78 67.68 1,232,300 +1.57(+2.37%)
Oct 18, 2006 66.64 66.91 65.93 66.11 1,115,200 -0.55(-0.83%)
Oct 17, 2006 67.00 67.10 66.40 66.66 1,014,600 -0.11(-0.16%)
Oct 16, 2006 65.75 66.83 65.74 66.77 1,091,200 +1.05(+1.60%)
Oct 13, 2006 65.50 65.99 65.37 65.72 1,487,000 -0.09(-0.14%)
Oct 12, 2006 65.15 65.82 65.00 65.81 905,300 +1.02(+1.57%)
Oct 11, 2006 64.61 65.23 64.43 64.79 895,100 -0.56(-0.86%)
Oct 10, 2006 64.70 65.60 64.67 65.35 1,097,200 +0.53(+0.82%)
Oct 09, 2006 65.44 65.56 64.70 64.82 784,100 -0.18(-0.28%)
Oct 06, 2006 64.47 65.10 64.31 65.00 849,900 -0.10(-0.15%)
Oct 05, 2006 65.17 65.30 64.83 65.10 1,498,800 -0.05(-0.08%)
Oct 04, 2006 64.02 65.16 63.71 65.15 2,150,100 +1.06(+1.65%)
Oct 03, 2006 64.50 64.93 63.99 64.09 2,076,100 -1.18(-1.81%)
Oct 02, 2006 65.87 66.14 65.24 65.27 577,500 -0.67(-1.02%)
Sep 29, 2006 66.03 66.13 65.50 65.94 769,700 +0.16(+0.24%)
Sep 28, 2006 65.98 66.28 65.71 65.78 1,000,000 +0.30(+0.46%)
Sep 27, 2006 64.89 65.62 64.45 65.48 1,514,300 +0.76(+1.17%)
Sep 26, 2006 63.96 64.87 63.92 64.72 1,403,000 +0.58(+0.90%)
Sep 25, 2006 63.75 64.34 62.95 64.14 1,884,800 +0.09(+0.14%)
Sep 22, 2006 65.11 65.13 63.86 64.05 1,003,200 -0.42(-0.65%)
Sep 21, 2006 64.15 64.79 63.85 64.47 1,051,200 +0.73(+1.15%)
Sep 20, 2006 63.89 64.52 63.61 63.74 1,817,200 +0.49(+0.77%)
Sep 19, 2006 64.10 64.28 62.79 63.25 1,353,600 -0.89(-1.39%)
Sep 18, 2006 63.32 64.24 63.08 64.14 1,257,800 +1.10(+1.74%)
Sep 15, 2006 62.85 63.21 62.73 63.04 1,245,900 -0.09(-0.14%)
Sep 14, 2006 63.70 63.88 63.03 63.13 1,508,700 -1.08(-1.68%)
Sep 13, 2006 63.49 64.39 63.30 64.21 1,579,400 +0.59(+0.93%)
Sep 12, 2006 63.60 63.95 63.18 63.62 1,838,500 +0.37(+0.58%)
Sep 11, 2006 63.74 63.96 63.05 63.25 2,944,700 -0.93(-1.45%)
Sep 08, 2006 64.42 64.70 63.98 64.18 1,595,800 -0.81(-1.25%)
Sep 07, 2006 64.70 65.41 64.26 64.99 2,462,800 -0.60(-0.91%)
Sep 06, 2006 66.42 66.57 65.56 65.59 1,137,100 -1.98(-2.93%)
Sep 05, 2006 67.46 67.81 67.30 67.57 1,424,600 -0.28(-0.41%)
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.