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 37.78 37.83 37.45 37.66 2,940,906 -0.25(-0.67%)
Nov 29, 2006 37.26 38.01 37.17 37.91 2,581,120 +0.63(+1.70%)
Nov 28, 2006 36.90 37.36 36.90 37.28 2,455,688 +0.35(+0.96%)
Nov 27, 2006 37.27 37.39 36.88 36.93 2,716,988 -0.25(-0.68%)
Nov 24, 2006 37.05 37.36 37.04 37.18 544,232 +0.02(+0.06%)
Nov 22, 2006 37.42 37.51 36.97 37.16 1,828,341 -0.17(-0.45%)
Nov 21, 2006 37.07 37.37 37.05 37.33 1,559,071 +0.44(+1.20%)
Nov 20, 2006 36.79 37.10 36.73 36.88 1,874,452 -0.11(-0.28%)
Nov 17, 2006 36.66 36.99 36.58 36.99 2,433,486 +0.12(+0.33%)
Nov 16, 2006 37.76 37.85 36.84 36.87 3,119,660 -0.53(-1.42%)
Nov 15, 2006 37.12 37.50 37.12 37.40 1,934,796 +0.16(+0.44%)
Nov 14, 2006 37.28 37.36 36.96 37.24 1,719,228 -0.28(-0.76%)
Nov 13, 2006 37.64 37.80 37.48 37.52 3,099,545 -0.33(-0.86%)
Nov 10, 2006 38.01 38.01 37.65 37.85 2,754,561 +0.27(+0.72%)
Nov 09, 2006 37.30 37.73 37.20 37.58 2,601,424 +0.61(+1.64%)
Nov 08, 2006 36.57 37.10 36.56 36.97 2,318,681 +0.41(+1.12%)
Nov 07, 2006 36.73 36.87 36.48 36.56 2,380,543 +0.08(+0.23%)
Nov 06, 2006 35.95 36.52 35.68 36.48 2,478,839 +0.80(+2.25%)
Nov 03, 2006 35.37 35.81 35.32 35.68 3,254,769 +0.23(+0.65%)
Nov 02, 2006 35.29 35.59 35.22 35.44 2,963,297 -0.31(-0.87%)
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.