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 (%)
Jul 31, 2008 77.38 77.83 76.15 76.50 1,979,048 -1.44(-1.85%)
Jul 30, 2008 75.41 78.05 75.31 77.94 3,445,009 +1.83(+2.40%)
Jul 29, 2008 76.11 76.77 75.16 76.11 3,241,107 -0.39(-0.51%)
Jul 28, 2008 77.22 77.30 76.34 76.50 2,044,045 +0.91(+1.20%)
Jul 25, 2008 75.64 76.42 75.16 75.59 1,991,666 +0.71(+0.95%)
Jul 24, 2008 75.85 75.74 74.59 74.88 2,450,981 -0.97(-1.28%)
Jul 23, 2008 77.01 77.25 75.60 75.85 2,178,397 -1.35(-1.75%)
Jul 22, 2008 77.96 78.04 76.64 77.20 3,650,948 +0.83(+1.09%)
Jul 21, 2008 76.33 76.41 75.19 76.37 1,736,759 +0.79(+1.05%)
Jul 18, 2008 74.79 75.94 74.53 75.58 1,824,483 +0.80(+1.07%)
Jul 17, 2008 75.42 75.92 74.32 74.78 3,926,000 -0.43(-0.57%)
Jul 16, 2008 76.02 76.20 74.32 75.21 3,127,793 -1.73(-2.25%)
Jul 15, 2008 79.12 79.35 76.94 76.94 4,005,904 -1.63(-2.07%)
Jul 14, 2008 79.13 79.41 78.39 78.57 2,369,713 -1.41(-1.76%)
Jul 11, 2008 80.39 80.52 79.04 79.98 2,251,063 +0.35(+0.44%)
Jul 10, 2008 79.12 79.76 78.33 79.63 2,696,163 +0.42(+0.53%)
Jul 09, 2008 80.26 81.18 78.91 79.21 2,639,403 -1.76(-2.17%)
Jul 08, 2008 80.94 81.20 80.08 80.97 2,450,540 -0.13(-0.16%)
Jul 07, 2008 81.50 82.54 80.27 81.10 2,643,004 +0.43(+0.53%)
Jul 04, 2008 81.53 81.57 80.29 80.67 1,999,205 +0.00(+0.00%)
Jul 03, 2008 81.53 81.57 80.29 80.67 1,999,205 -0.26(-0.32%)
Jul 02, 2008 83.53 83.84 80.93 80.93 2,917,411 -2.64(-3.16%)
Jul 01, 2008 83.73 83.99 82.80 83.57 2,836,630 -1.70(-1.99%)
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%)
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.