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 29, 2002 35.47 35.52 35.18 35.18 325,439 -0.38(-1.07%)
Nov 27, 2002 35.26 35.85 35.11 35.56 646,703 +0.95(+2.76%)
Nov 26, 2002 35.12 35.16 34.60 34.60 946,145 -0.89(-2.51%)
Nov 25, 2002 35.31 35.60 35.12 35.49 638,923 -0.49(-1.36%)
Nov 22, 2002 36.14 36.34 35.68 35.98 1,149,188 -0.90(-2.44%)
Nov 21, 2002 36.71 36.93 36.42 36.88 1,293,596 -0.01(-0.03%)
Nov 20, 2002 36.46 36.99 36.41 36.89 645,185 -0.05(-0.13%)
Nov 19, 2002 37.36 37.52 36.78 36.94 555,997 -0.23(-0.61%)
Nov 18, 2002 37.28 37.51 37.05 37.17 464,153 +0.07(+0.18%)
Nov 15, 2002 36.36 37.10 36.23 37.10 596,606 +0.38(+1.03%)
Nov 14, 2002 36.05 36.72 35.91 36.72 718,432 +1.22(+3.43%)
Nov 13, 2002 35.89 35.96 35.40 35.50 1,170,441 -0.96(-2.63%)
Nov 12, 2002 36.40 36.73 36.33 36.46 547,268 +0.46(+1.27%)
Nov 11, 2002 36.25 36.62 35.98 36.00 642,528 +0.00(+0.00%)
Nov 08, 2002 35.97 36.35 35.85 36.00 587,498 +0.27(+0.77%)
Nov 07, 2002 35.76 35.89 35.60 35.73 827,924 -0.63(-1.74%)
Nov 06, 2002 36.19 36.44 35.62 36.36 798,321 -0.40(-1.08%)
Nov 05, 2002 36.23 36.90 35.98 36.76 925,651 +0.53(+1.45%)
Nov 04, 2002 36.11 36.52 35.87 36.23 776,689 -0.33(-0.91%)
Nov 01, 2002 35.84 36.56 35.78 36.56 796,234 +0.72(+2.00%)
Oct 31, 2002 35.82 36.20 35.57 35.85 1,311,623 +0.64(+1.83%)
Oct 30, 2002 34.15 35.20 34.12 35.20 1,171,390 +1.39(+4.11%)
Oct 29, 2002 34.50 34.50 33.63 33.81 1,153,932 -1.26(-3.59%)
Oct 28, 2002 34.97 35.56 34.80 35.07 965,121 -0.18(-0.52%)
Oct 25, 2002 34.88 35.48 34.78 35.26 714,637 +0.22(+0.62%)
Oct 24, 2002 35.15 35.81 34.88 35.04 1,064,935 +0.30(+0.86%)
Oct 23, 2002 34.41 34.83 34.08 34.74 1,469,883 -0.42(-1.20%)
Oct 22, 2002 35.23 35.71 34.97 35.16 745,188 -1.43(-3.92%)
Oct 21, 2002 35.94 36.75 35.62 36.59 992,446 +0.21(+0.56%)
Oct 18, 2002 36.12 36.52 35.85 36.39 1,088,085 -0.60(-1.61%)
Oct 17, 2002 36.99 37.14 36.44 36.98 622,224 +0.70(+1.93%)
Oct 16, 2002 36.60 37.17 36.02 36.28 1,550,342 -1.22(-3.26%)
Oct 15, 2002 37.52 37.82 37.20 37.51 1,221,297 +0.62(+1.67%)
Oct 14, 2002 36.52 37.00 36.16 36.89 1,183,155 +0.21(+0.57%)
Oct 11, 2002 36.57 37.26 36.26 36.68 1,273,861 +1.15(+3.25%)
Oct 10, 2002 33.99 35.58 33.70 35.52 1,180,878 +1.65(+4.87%)
Oct 09, 2002 33.50 34.28 33.49 33.87 1,045,959 -1.01(-2.90%)
Oct 08, 2002 35.05 35.18 34.28 34.89 837,222 -0.42(-1.19%)
Oct 07, 2002 35.54 35.89 35.23 35.31 1,065,694 +0.16(+0.45%)
Oct 04, 2002 36.18 36.34 34.90 35.15 1,807,087 -1.42(-3.89%)
Oct 03, 2002 37.28 37.85 36.56 36.57 1,027,552 -0.37(-1.00%)
Oct 02, 2002 36.47 38.22 36.41 36.94 1,456,221 +0.03(+0.09%)
Oct 01, 2002 35.68 36.91 35.43 36.91 1,954,531 +2.21(+6.36%)
Sep 30, 2002 34.52 35.12 33.62 34.70 1,219,020 -0.66(-1.86%)
Sep 27, 2002 35.28 36.10 35.28 35.36 1,552,998 +0.08(+0.22%)
Sep 26, 2002 34.52 35.46 34.42 35.28 1,170,252 +1.69(+5.04%)
Sep 25, 2002 33.78 33.93 32.42 33.59 909,900 +0.18(+0.54%)
Sep 24, 2002 33.09 33.96 32.98 33.41 904,397 -0.61(-1.78%)
Sep 23, 2002 33.99 34.53 33.60 34.02 779,156 +0.03(+0.08%)
Sep 20, 2002 34.23 34.48 33.71 33.99 981,061 +0.00(+0.00%)
Sep 19, 2002 34.23 34.60 33.99 33.99 653,155 -1.05(-3.01%)
Sep 18, 2002 34.94 35.25 34.25 35.04 2,675,621 -0.18(-0.52%)
Sep 17, 2002 36.02 36.06 34.99 35.23 636,266 -1.34(-3.66%)
Sep 16, 2002 36.37 36.66 36.17 36.57 5,806,667 +0.11(+0.29%)
Sep 13, 2002 35.91 36.54 35.79 36.46 730,767 -0.12(-0.32%)
Sep 12, 2002 37.56 37.56 36.52 36.58 611,028 -1.15(-3.06%)
Sep 11, 2002 38.13 38.16 37.72 37.73 657,709 +0.34(+0.92%)
Sep 10, 2002 37.46 37.59 37.13 37.39 667,956 +0.38(+1.03%)
Sep 09, 2002 36.84 37.07 36.25 37.01 1,271,773 +0.18(+0.50%)
Sep 06, 2002 36.49 37.05 36.22 36.83 1,389,045 +1.53(+4.33%)
Sep 05, 2002 34.75 35.58 34.52 35.30 1,366,274 -0.27(-0.77%)
Sep 04, 2002 34.52 35.57 34.35 35.57 1,191,505 +0.62(+1.78%)
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.