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, 2007 41.81 42.18 41.38 41.43 3,538,414 -0.18(-0.43%)
Jul 30, 2007 41.35 41.71 41.01 41.61 4,338,586 +1.05(+2.60%)
Jul 27, 2007 41.25 41.53 40.31 40.55 4,535,037 -0.86(-2.09%)
Jul 26, 2007 42.38 42.66 40.76 41.42 6,009,004 -0.90(-2.12%)
Jul 25, 2007 42.44 42.58 41.59 42.31 6,967,772 -0.38(-0.89%)
Jul 24, 2007 43.40 43.70 42.52 42.69 3,853,437 -1.41(-3.20%)
Jul 23, 2007 43.90 44.28 43.61 44.10 3,591,138 +0.80(+1.85%)
Jul 20, 2007 43.84 43.93 42.96 43.30 5,167,933 -1.13(-2.55%)
Jul 19, 2007 44.23 44.67 44.22 44.44 2,905,895 +0.17(+0.39%)
Jul 18, 2007 44.05 44.45 43.90 44.26 4,487,263 -0.18(-0.40%)
Jul 17, 2007 44.78 44.98 44.28 44.44 4,198,068 -0.53(-1.17%)
Jul 16, 2007 45.03 45.32 44.71 44.97 2,792,855 -0.87(-1.90%)
Jul 13, 2007 45.59 46.03 45.52 45.84 3,722,908 +0.30(+0.65%)
Jul 12, 2007 44.61 45.54 44.59 45.54 3,444,719 +1.54(+3.50%)
Jul 11, 2007 43.78 44.12 43.73 44.00 2,525,710 +0.21(+0.48%)
Jul 10, 2007 44.21 44.54 43.78 43.79 3,867,695 -1.06(-2.37%)
Jul 09, 2007 44.51 45.03 44.50 44.86 2,698,350 +0.43(+0.97%)
Jul 06, 2007 44.26 44.51 44.06 44.42 3,816,460 +1.19(+2.74%)
Jul 05, 2007 43.51 43.63 42.92 43.24 2,441,077 -0.16(-0.38%)
Jul 03, 2007 43.38 43.58 43.27 43.40 1,295,683 -0.02(-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.