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 67.30 67.41 66.75 66.75 171,500 -0.72(-1.07%)
Nov 27, 2002 66.90 68.03 66.63 67.47 340,800 +1.81(+2.76%)
Nov 26, 2002 66.65 66.72 65.66 65.66 498,600 -1.69(-2.51%)
Nov 25, 2002 67.00 67.55 66.65 67.35 336,700 -0.93(-1.36%)
Nov 22, 2002 68.57 68.95 67.71 68.28 605,600 -1.71(-2.44%)
Nov 21, 2002 69.67 70.08 69.11 69.99 681,700 -0.02(-0.03%)
Nov 20, 2002 69.18 70.20 69.10 70.01 340,000 -0.09(-0.13%)
Nov 19, 2002 70.90 71.20 69.80 70.10 293,000 -0.43(-0.61%)
Nov 18, 2002 70.75 71.17 70.30 70.53 244,600 +0.13(+0.18%)
Nov 15, 2002 69.00 70.40 68.75 70.40 314,400 +0.72(+1.03%)
Nov 14, 2002 68.40 69.68 68.14 69.68 378,600 +2.31(+3.43%)
Nov 13, 2002 68.10 68.23 67.17 67.37 616,800 -1.82(-2.63%)
Nov 12, 2002 69.08 69.69 68.94 69.19 288,400 +0.87(+1.27%)
Nov 11, 2002 68.79 69.49 68.28 68.32 338,600 +0.00(+0.00%)
Nov 08, 2002 68.25 68.98 68.02 68.32 309,600 +0.52(+0.77%)
Nov 07, 2002 67.85 68.11 67.55 67.80 436,300 -1.20(-1.74%)
Nov 06, 2002 68.67 69.14 67.60 69.00 420,700 -0.75(-1.08%)
Nov 05, 2002 68.75 70.03 68.27 69.75 487,800 +1.00(+1.45%)
Nov 04, 2002 68.53 69.30 68.07 68.75 409,300 -0.63(-0.91%)
Nov 01, 2002 68.01 69.38 67.90 69.38 419,600 +1.36(+2.00%)
Oct 31, 2002 67.97 68.69 67.50 68.02 691,200 +1.22(+1.83%)
Oct 30, 2002 64.80 66.80 64.75 66.80 617,300 +2.64(+4.11%)
Oct 29, 2002 65.47 65.47 63.82 64.16 608,100 -2.39(-3.59%)
Oct 28, 2002 66.35 67.47 66.04 66.55 508,600 -0.35(-0.52%)
Oct 25, 2002 66.19 67.32 66.00 66.90 376,600 +0.41(+0.62%)
Oct 24, 2002 66.70 67.95 66.19 66.49 561,200 +0.57(+0.86%)
Oct 23, 2002 65.30 66.09 64.67 65.92 774,600 -0.80(-1.20%)
Oct 22, 2002 66.85 67.77 66.36 66.72 392,700 -2.72(-3.92%)
Oct 21, 2002 68.20 69.74 67.59 69.44 523,000 +0.39(+0.56%)
Oct 18, 2002 68.55 69.30 68.03 69.05 573,400 -1.13(-1.61%)
Oct 17, 2002 70.20 70.47 69.15 70.18 327,900 +1.33(+1.93%)
Oct 16, 2002 69.45 70.53 68.36 68.85 817,000 -2.32(-3.26%)
Oct 15, 2002 71.20 71.76 70.59 71.17 643,600 +1.17(+1.67%)
Oct 14, 2002 69.30 70.21 68.61 70.00 623,500 +0.40(+0.57%)
Oct 11, 2002 69.40 70.70 68.80 69.60 671,300 +2.19(+3.25%)
Oct 10, 2002 64.50 67.52 63.94 67.41 622,300 +3.13(+4.87%)
Oct 09, 2002 63.57 65.05 63.55 64.28 551,200 -1.92(-2.90%)
Oct 08, 2002 66.51 66.75 65.05 66.20 441,200 -0.80(-1.19%)
Oct 07, 2002 67.45 68.10 66.85 67.00 561,600 +0.30(+0.45%)
Oct 04, 2002 68.65 68.95 66.23 66.70 952,300 -2.70(-3.89%)
Oct 03, 2002 70.75 71.82 69.37 69.40 541,500 -0.70(-1.00%)
Oct 02, 2002 69.20 72.53 69.10 70.10 767,400 +0.06(+0.09%)
Oct 01, 2002 67.70 70.04 67.23 70.04 1,030,000 +4.19(+6.36%)
Sep 30, 2002 65.50 66.65 63.80 65.85 642,400 -1.25(-1.86%)
Sep 27, 2002 66.95 68.50 66.94 67.10 818,400 +0.15(+0.22%)
Sep 26, 2002 65.50 67.29 65.32 66.95 616,700 +3.21(+5.04%)
Sep 25, 2002 64.10 64.38 61.52 63.74 479,500 +0.34(+0.54%)
Sep 24, 2002 62.80 64.45 62.58 63.40 476,600 -1.15(-1.78%)
Sep 23, 2002 64.50 65.52 63.76 64.55 410,600 +0.05(+0.08%)
Sep 20, 2002 64.96 65.43 63.96 64.50 517,000 +0.00(+0.00%)
Sep 19, 2002 64.95 65.65 64.50 64.50 344,200 -2.00(-3.01%)
Sep 18, 2002 66.30 66.89 65.00 66.50 1,410,000 -0.35(-0.52%)
Sep 17, 2002 68.35 68.42 66.39 66.85 335,300 -2.54(-3.66%)
Sep 16, 2002 69.02 69.56 68.63 69.39 3,060,000 +0.20(+0.29%)
Sep 13, 2002 68.15 69.33 67.91 69.19 385,100 -0.22(-0.32%)
Sep 12, 2002 71.27 71.27 69.30 69.41 322,000 -2.19(-3.06%)
Sep 11, 2002 72.35 72.41 71.57 71.60 346,600 +0.65(+0.92%)
Sep 10, 2002 71.09 71.34 70.45 70.95 352,000 +0.72(+1.03%)
Sep 09, 2002 69.90 70.35 68.78 70.23 670,200 +0.35(+0.50%)
Sep 06, 2002 69.25 70.30 68.73 69.88 732,000 +2.90(+4.33%)
Sep 05, 2002 65.95 67.51 65.50 66.98 720,000 -0.52(-0.77%)
Sep 04, 2002 65.50 67.50 65.19 67.50 627,900 +1.18(+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.