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 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%)
Nov 01, 2004 104.90 105.40 103.52 104.01 1,130,200 -0.27(-0.26%)
Oct 29, 2004 104.01 104.56 103.52 104.28 575,600 +0.43(+0.41%)
Oct 28, 2004 103.41 105.10 103.25 103.85 816,400 -0.09(-0.09%)
Oct 27, 2004 104.93 105.22 103.40 103.94 1,016,100 -0.23(-0.22%)
Oct 26, 2004 103.87 104.18 103.11 104.17 583,500 +0.35(+0.34%)
Oct 25, 2004 104.65 104.87 103.60 103.82 741,900 -0.98(-0.94%)
Oct 22, 2004 104.91 105.48 104.54 104.80 529,100 -0.27(-0.26%)
Oct 21, 2004 104.86 105.28 104.33 105.07 593,300 +0.58(+0.56%)
Oct 20, 2004 103.80 104.63 103.64 104.49 623,600 +1.21(+1.17%)
Oct 19, 2004 103.51 103.68 103.08 103.28 593,500 +0.13(+0.13%)
Oct 18, 2004 104.25 104.31 102.93 103.15 567,000 -0.65(-0.63%)
Oct 15, 2004 103.24 103.85 103.05 103.80 465,200 +1.13(+1.10%)
Oct 14, 2004 102.55 103.09 102.47 102.67 608,600 +0.46(+0.45%)
Oct 13, 2004 102.09 102.42 101.39 102.21 840,200 -0.76(-0.74%)
Oct 12, 2004 103.70 103.78 102.91 102.97 564,200 -1.70(-1.62%)
Oct 11, 2004 104.89 104.93 104.35 104.67 422,900 -0.42(-0.40%)
Oct 08, 2004 104.65 105.34 104.64 105.09 1,473,400 +1.17(+1.13%)
Oct 07, 2004 104.56 104.65 103.78 103.92 737,300 -0.87(-0.83%)
Oct 06, 2004 103.92 104.94 103.92 104.79 745,000 +1.36(+1.31%)
Oct 05, 2004 102.46 103.49 102.46 103.43 543,900 +1.38(+1.35%)
Oct 04, 2004 102.36 102.61 102.05 102.05 504,400 -1.68(-1.62%)
Oct 01, 2004 103.43 103.84 103.15 103.73 627,900 +1.56(+1.53%)
Sep 30, 2004 102.31 102.39 101.57 102.17 697,700 -0.43(-0.42%)
Sep 29, 2004 102.88 102.99 101.95 102.60 1,230,000 -0.79(-0.76%)
Sep 28, 2004 105.34 105.56 103.08 103.39 1,898,100 -0.99(-0.95%)
Sep 27, 2004 103.75 104.80 103.71 104.38 799,900 +1.29(+1.25%)
Sep 24, 2004 103.33 103.64 102.97 103.09 419,000 +1.08(+1.06%)
Sep 23, 2004 102.86 102.86 101.80 102.01 584,500 -0.74(-0.72%)
Sep 22, 2004 102.95 102.97 102.13 102.75 878,700 -1.07(-1.03%)
Sep 21, 2004 102.55 104.09 102.55 103.82 1,305,800 +3.36(+3.34%)
Sep 20, 2004 100.43 100.74 100.23 100.46 744,400 -0.81(-0.80%)
Sep 17, 2004 100.45 101.27 100.25 101.27 528,100 +1.57(+1.57%)
Sep 16, 2004 99.18 99.82 98.97 99.70 412,700 -0.40(-0.40%)
Sep 15, 2004 100.38 100.38 99.72 100.10 479,100 -0.89(-0.88%)
Sep 14, 2004 100.70 101.16 100.52 100.99 506,500 +0.29(+0.29%)
Sep 13, 2004 99.62 100.89 99.55 100.70 1,200,600 +0.58(+0.58%)
Sep 10, 2004 100.50 100.58 99.92 100.12 690,000 +0.82(+0.83%)
Sep 09, 2004 99.08 99.55 98.57 99.30 663,200 +0.58(+0.59%)
Sep 08, 2004 97.84 99.05 97.80 98.72 479,300 -0.08(-0.08%)
Sep 07, 2004 98.30 98.88 98.02 98.80 428,100 +0.03(+0.03%)
Sep 03, 2004 98.40 98.90 98.23 98.77 498,500 -0.33(-0.33%)
Sep 02, 2004 98.54 99.10 98.40 99.10 469,800 +0.85(+0.87%)
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.