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 (%)
Sep 30, 2008 59.11 60.72 58.66 60.68 3,320,130 +2.34(+4.01%)
Sep 29, 2008 61.47 61.47 57.19 58.34 3,362,728 -6.27(-9.70%)
Sep 26, 2008 63.77 64.69 63.34 64.61 0 -0.72(-1.10%)
Sep 25, 2008 63.84 65.89 63.71 65.33 2,742,832 +1.82(+2.87%)
Sep 24, 2008 64.64 64.69 63.26 63.51 2,857,311 -0.25(-0.39%)
Sep 23, 2008 65.71 66.44 63.47 63.76 2,799,561 -1.81(-2.76%)
Sep 22, 2008 66.82 66.94 65.37 65.57 2,991,742 +0.06(+0.09%)
Sep 19, 2008 62.41 65.72 61.52 65.51 0 +6.04(+10.16%)
Sep 18, 2008 61.50 62.21 58.04 59.47 5,402,569 -1.28(-2.11%)
Sep 17, 2008 60.60 62.54 59.33 60.75 5,385,343 -0.98(-1.59%)
Sep 16, 2008 59.54 62.05 59.33 61.73 4,692,805 +0.79(+1.30%)
Sep 15, 2008 61.30 62.30 60.51 60.94 4,113,572 -3.86(-5.96%)
Sep 12, 2008 63.82 64.99 63.60 64.80 0 +1.41(+2.22%)
Sep 11, 2008 62.20 63.39 61.51 63.39 3,528,175 +0.39(+0.62%)
Sep 10, 2008 62.69 63.42 61.82 63.00 3,656,962 +1.73(+2.82%)
Sep 09, 2008 62.93 63.21 61.25 61.27 3,089,969 -2.85(-4.44%)
Sep 08, 2008 65.02 65.15 63.61 64.12 3,593,311 -0.09(-0.14%)
Sep 05, 2008 64.30 64.54 63.10 64.21 0 -0.96(-1.47%)
Sep 04, 2008 67.01 67.28 64.68 65.17 2,803,652 -2.30(-3.41%)
Sep 03, 2008 67.49 67.73 66.66 67.47 2,970,139 -0.77(-1.13%)
Sep 02, 2008 68.58 68.88 68.20 68.24 3,212,065 -3.64(-5.06%)
Aug 29, 2008 72.41 72.75 71.80 71.88 0 -0.37(-0.51%)
Aug 28, 2008 72.67 72.79 71.74 72.25 1,530,879 -0.09(-0.12%)
Aug 27, 2008 71.74 72.48 71.64 72.34 2,199,628 +1.24(+1.74%)
Aug 26, 2008 70.36 71.53 70.20 71.10 2,617,196 -0.11(-0.15%)
Aug 25, 2008 71.89 71.99 70.73 71.21 1,557,240 -0.84(-1.17%)
Aug 22, 2008 72.43 72.97 71.69 72.05 0 -1.23(-1.68%)
Aug 21, 2008 72.61 73.57 72.49 73.28 2,578,078 +0.35(+0.48%)
Aug 20, 2008 72.05 72.93 71.69 72.93 2,406,649 +1.68(+2.36%)
Aug 19, 2008 70.04 71.47 69.96 71.25 2,318,839 +0.79(+1.12%)
Aug 18, 2008 72.00 72.06 70.39 70.46 2,263,779 +0.36(+0.51%)
Aug 15, 2008 70.39 70.39 69.59 70.10 0 -0.71(-1.00%)
Aug 14, 2008 70.91 71.53 70.27 70.81 2,005,001 -1.11(-1.54%)
Aug 13, 2008 71.02 72.28 70.62 71.92 3,204,167 -0.09(-0.12%)
Aug 12, 2008 72.09 72.55 71.68 72.01 1,824,756 -0.18(-0.25%)
Aug 11, 2008 72.08 72.40 71.38 72.19 1,140,798 +0.23(+0.32%)
Aug 08, 2008 71.16 72.18 70.96 71.96 2,225,595 -1.42(-1.94%)
Aug 07, 2008 74.88 75.04 73.17 73.38 2,056,183 -1.33(-1.78%)
Aug 06, 2008 73.39 74.76 73.33 74.71 2,061,153 +1.10(+1.49%)
Aug 05, 2008 73.26 73.75 72.95 73.61 2,477,952 -0.44(-0.59%)
Aug 04, 2008 76.17 76.31 73.81 74.05 1,968,721 -1.30(-1.73%)
Aug 01, 2008 76.07 76.29 75.01 75.35 1,562,757 -1.15(-1.50%)
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%)
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.