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 (%)
Dec 30, 2005 65.74 66.91 65.52 66.61 1,443,507 -0.15(-0.22%)
Dec 29, 2005 66.75 67.28 66.51 66.76 734,182 -0.14(-0.21%)
Dec 28, 2005 66.91 67.19 66.66 66.90 1,040,645 +0.57(+0.87%)
Dec 27, 2005 67.03 67.09 66.32 66.33 1,378,229 -1.04(-1.55%)
Dec 23, 2005 67.23 67.61 66.95 67.37 763,975 -0.10(-0.15%)
Dec 22, 2005 67.40 67.51 67.06 67.47 1,558,881 +0.54(+0.81%)
Dec 21, 2005 67.51 67.58 66.78 66.93 2,610,533 +0.15(+0.22%)
Dec 20, 2005 66.99 67.33 66.73 66.78 1,747,123 -0.56(-0.84%)
Dec 19, 2005 67.54 68.00 67.06 67.34 1,162,851 -0.65(-0.96%)
Dec 16, 2005 68.61 68.69 67.82 68.00 1,812,970 -0.08(-0.12%)
Dec 15, 2005 68.69 68.84 67.69 68.08 1,400,051 -1.28(-1.85%)
Dec 14, 2005 68.84 69.48 69.13 69.36 1,667,614 +1.01(+1.48%)
Dec 13, 2005 68.59 68.82 68.20 68.35 1,508,215 +0.66(+0.97%)
Dec 12, 2005 67.54 67.81 67.41 67.69 1,023,377 +0.42(+0.63%)
Dec 09, 2005 67.48 67.79 67.12 67.27 1,210,101 -0.93(-1.37%)
Dec 08, 2005 67.16 68.43 66.93 68.20 1,981,857 +1.37(+2.05%)
Dec 07, 2005 67.80 67.93 66.67 66.83 1,596,833 -1.20(-1.76%)
Dec 06, 2005 68.06 68.39 67.78 68.03 1,234,011 +0.02(+0.03%)
Dec 05, 2005 68.03 68.50 67.82 68.01 910,659 +0.35(+0.51%)
Dec 02, 2005 67.63 67.85 67.25 67.66 1,000,796 -0.04(-0.06%)
Dec 01, 2005 66.98 68.06 66.85 67.70 1,050,703 +1.99(+3.03%)
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%)
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.