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 (%)
Jan 31, 2005 106.74 108.12 106.56 107.55 501,300 +0.35(+0.33%)
Jan 28, 2005 107.69 107.69 106.96 107.20 355,300 -0.78(-0.72%)
Jan 27, 2005 107.24 108.07 107.15 107.98 1,006,900 -0.50(-0.46%)
Jan 26, 2005 108.23 108.62 107.76 108.48 732,100 +1.38(+1.29%)
Jan 25, 2005 107.20 107.59 106.75 107.10 567,000 +0.50(+0.47%)
Jan 24, 2005 107.02 107.21 106.60 106.60 519,100 +0.88(+0.83%)
Jan 21, 2005 104.91 105.98 104.74 105.72 754,100 +1.63(+1.57%)
Jan 20, 2005 104.20 104.55 103.84 104.09 507,400 -1.18(-1.12%)
Jan 19, 2005 106.46 106.46 105.26 105.27 434,300 -0.93(-0.88%)
Jan 18, 2005 105.87 106.26 105.53 106.20 628,000 +0.52(+0.49%)
Jan 14, 2005 105.45 105.91 105.36 105.68 336,900 +0.18(+0.17%)
Jan 13, 2005 105.00 106.02 104.80 105.50 852,500 -0.35(-0.33%)
Jan 12, 2005 105.35 105.87 105.04 105.85 509,200 +0.77(+0.73%)
Jan 11, 2005 105.12 105.76 104.95 105.08 439,200 +0.38(+0.36%)
Jan 10, 2005 104.69 105.42 104.61 104.70 586,000 +0.02(+0.02%)
Jan 07, 2005 105.77 105.89 103.73 104.68 612,100 -0.92(-0.87%)
Jan 06, 2005 104.96 106.12 104.80 105.60 580,900 +0.34(+0.32%)
Jan 05, 2005 105.60 105.94 105.06 105.26 767,500 -0.50(-0.47%)
Jan 04, 2005 106.26 106.90 105.75 105.76 813,500 -1.44(-1.34%)
Jan 03, 2005 109.04 109.11 107.10 107.20 695,100 -2.64(-2.40%)
Dec 31, 2004 109.50 109.98 109.50 109.84 325,000 -0.10(-0.09%)
Dec 30, 2004 109.84 110.35 109.79 109.94 237,800 -0.06(-0.05%)
Dec 29, 2004 109.35 110.11 109.34 110.00 261,500 +0.73(+0.67%)
Dec 28, 2004 109.23 109.60 109.23 109.27 408,100 +0.11(+0.10%)
Dec 27, 2004 109.82 110.35 109.16 109.16 650,100 +0.07(+0.06%)
Dec 23, 2004 108.50 109.34 108.43 109.09 576,400 +1.29(+1.20%)
Dec 22, 2004 107.75 108.02 107.13 107.80 830,500 +0.69(+0.64%)
Dec 21, 2004 106.64 107.30 106.40 107.11 337,400 +0.69(+0.65%)
Dec 20, 2004 106.10 106.61 106.09 106.42 469,300 +1.27(+1.21%)
Dec 17, 2004 104.98 105.19 104.48 105.15 1,399,000 -0.85(-0.80%)
Dec 16, 2004 106.91 106.99 105.99 106.00 662,500 -2.25(-2.08%)
Dec 15, 2004 107.85 108.98 107.57 108.25 653,800 +0.60(+0.56%)
Dec 14, 2004 107.15 107.73 106.85 107.65 533,700 -0.34(-0.31%)
Dec 13, 2004 107.14 108.07 107.06 107.99 464,900 +1.74(+1.64%)
Dec 10, 2004 106.52 106.80 106.06 106.25 502,500 -0.68(-0.64%)
Dec 09, 2004 106.70 107.16 105.89 106.93 375,400 +0.22(+0.21%)
Dec 08, 2004 105.75 106.91 105.15 106.71 752,400 -0.66(-0.61%)
Dec 07, 2004 108.62 108.85 107.23 107.37 361,100 -0.92(-0.85%)
Dec 06, 2004 108.02 108.39 107.60 108.29 353,200 +0.31(+0.29%)
Dec 03, 2004 107.63 108.16 106.97 107.98 517,100 +0.71(+0.66%)
Dec 02, 2004 108.72 108.73 107.27 107.27 750,500 -2.07(-1.89%)
Dec 01, 2004 110.05 110.56 109.06 109.34 664,000 -0.26(-0.24%)
Nov 30, 2004 109.93 110.19 109.31 109.60 312,300 -0.21(-0.19%)
Nov 29, 2004 110.37 110.50 109.36 109.81 311,800 -0.35(-0.32%)
Nov 26, 2004 109.57 110.48 109.56 110.16 266,400 +1.35(+1.24%)
Nov 24, 2004 108.60 109.06 108.09 108.81 660,900 +0.77(+0.71%)
Nov 23, 2004 107.67 108.48 107.50 108.04 595,400 +0.40(+0.37%)
Nov 22, 2004 106.47 107.70 106.42 107.64 563,500 +0.46(+0.43%)
Nov 19, 2004 107.60 107.62 106.95 107.18 554,900 -0.96(-0.89%)
Nov 18, 2004 108.29 108.52 107.84 108.14 293,000 +0.23(+0.21%)
Nov 17, 2004 107.63 108.33 107.31 107.91 514,700 +1.84(+1.73%)
Nov 16, 2004 106.43 106.93 106.00 106.07 782,500 -1.27(-1.18%)
Nov 15, 2004 107.47 107.53 106.85 107.34 575,900 -1.37(-1.26%)
Nov 12, 2004 107.10 108.87 107.01 108.71 1,015,100 -0.21(-0.19%)
Nov 11, 2004 107.57 108.95 107.57 108.92 742,400 +1.62(+1.51%)
Nov 10, 2004 106.90 107.55 106.07 107.30 883,200 +1.08(+1.02%)
Nov 09, 2004 106.80 107.28 106.10 106.22 651,500 -0.18(-0.17%)
Nov 08, 2004 107.23 107.38 106.22 106.40 540,100 -0.97(-0.90%)
Nov 05, 2004 107.05 108.07 106.82 107.37 705,400 -0.43(-0.40%)
Nov 04, 2004 107.00 108.07 106.83 107.80 1,013,600 +1.71(+1.61%)
Nov 03, 2004 105.77 106.09 105.05 106.09 986,200 +2.54(+2.45%)
Nov 02, 2004 104.15 104.59 103.48 103.55 670,800 -0.46(-0.44%)
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.