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 (%)
Dec 31, 2003 92.18 93.47 92.15 92.51 516,900 +1.51(+1.66%)
Dec 30, 2003 91.00 91.10 90.76 91.00 318,800 +0.32(+0.35%)
Dec 29, 2003 90.07 90.76 89.99 90.68 352,800 +0.74(+0.82%)
Dec 26, 2003 89.85 90.08 89.73 89.94 107,100 +0.29(+0.32%)
Dec 24, 2003 89.05 90.00 89.04 89.65 145,600 +0.54(+0.61%)
Dec 23, 2003 88.97 89.12 88.71 89.11 417,000 -0.75(-0.83%)
Dec 22, 2003 89.89 90.14 89.56 89.86 342,500 +0.41(+0.46%)
Dec 19, 2003 90.09 90.16 89.16 89.45 993,200 -1.39(-1.53%)
Dec 18, 2003 89.26 91.02 89.26 90.84 477,800 +1.91(+2.15%)
Dec 17, 2003 87.97 88.99 87.88 88.93 452,000 +0.96(+1.09%)
Dec 16, 2003 86.17 88.04 87.40 87.97 516,000 +1.80(+2.09%)
Dec 15, 2003 86.67 87.00 86.15 86.17 369,600 -0.50(-0.58%)
Dec 12, 2003 86.69 86.75 86.27 86.67 281,000 +0.75(+0.87%)
Dec 11, 2003 85.05 86.09 84.89 85.92 579,100 +0.51(+0.60%)
Dec 10, 2003 85.33 85.75 85.15 85.41 256,300 -0.16(-0.19%)
Dec 09, 2003 84.22 86.09 85.53 85.57 391,900 +1.35(+1.60%)
Dec 08, 2003 83.19 84.21 83.19 84.22 297,200 +1.01(+1.21%)
Dec 05, 2003 83.82 83.38 82.98 83.21 552,700 -0.61(-0.73%)
Dec 04, 2003 83.37 83.78 83.31 83.82 332,400 +0.31(+0.37%)
Dec 03, 2003 82.79 84.07 83.50 83.51 382,400 +0.72(+0.87%)
Dec 02, 2003 82.96 83.20 82.78 82.79 496,500 +0.14(+0.17%)
Dec 01, 2003 80.77 82.69 81.90 82.65 605,300 +1.88(+2.33%)
Nov 28, 2003 80.75 81.44 80.69 80.77 514,700 +0.37(+0.46%)
Nov 26, 2003 80.11 80.44 79.80 80.40 295,500 +1.07(+1.35%)
Nov 25, 2003 79.16 79.54 79.16 79.33 276,800 -0.09(-0.11%)
Nov 24, 2003 79.12 79.42 78.93 79.42 313,000 +0.59(+0.75%)
Nov 21, 2003 78.25 78.98 78.67 78.83 489,200 +0.58(+0.74%)
Nov 20, 2003 77.95 78.68 77.95 78.25 409,100 -0.66(-0.84%)
Nov 19, 2003 79.00 79.01 78.37 78.91 402,800 +0.46(+0.59%)
Nov 18, 2003 78.65 78.65 78.13 78.45 438,700 -0.15(-0.19%)
Nov 17, 2003 78.89 79.02 78.06 78.60 298,200 -1.09(-1.37%)
Nov 14, 2003 79.30 80.28 79.28 79.69 544,500 +0.59(+0.75%)
Nov 13, 2003 78.47 79.10 78.27 79.10 250,100 +0.61(+0.78%)
Nov 12, 2003 77.53 78.49 77.52 78.49 234,100 +0.83(+1.07%)
Nov 11, 2003 77.54 77.94 77.54 77.66 210,800 +0.36(+0.47%)
Nov 10, 2003 78.30 78.38 77.30 77.30 254,500 -1.01(-1.29%)
Nov 07, 2003 77.70 78.46 77.60 78.31 354,600 +0.65(+0.84%)
Nov 06, 2003 77.30 77.75 77.15 77.66 272,900 +0.54(+0.70%)
Nov 05, 2003 78.40 78.47 78.05 77.12 426,900 -0.98(-1.25%)
Nov 04, 2003 78.40 78.47 78.05 78.10 328,600 +0.35(+0.45%)
Nov 03, 2003 78.07 78.25 77.61 77.75 797,614 -0.32(-0.41%)
Oct 31, 2003 78.30 78.00 77.34 78.07 490,000 -0.23(-0.29%)
Oct 30, 2003 78.12 79.24 78.27 78.30 763,500 +0.18(+0.23%)
Oct 29, 2003 77.55 78.39 77.55 78.12 266,000 -0.25(-0.32%)
Oct 28, 2003 78.08 78.24 77.64 78.37 451,500 +0.21(+0.27%)
Oct 27, 2003 78.00 78.50 77.99 78.16 157,300 +0.51(+0.66%)
Oct 24, 2003 77.28 77.94 77.28 77.65 331,000 -0.40(-0.51%)
Oct 23, 2003 77.39 78.24 77.28 78.05 372,500 -0.13(-0.17%)
Oct 22, 2003 78.60 78.83 78.17 78.18 297,200 -0.74(-0.94%)
Oct 21, 2003 79.25 79.21 78.69 78.92 340,100 -0.33(-0.42%)
Oct 20, 2003 78.85 79.56 78.75 79.25 212,200 +0.40(+0.51%)
Oct 17, 2003 79.96 79.09 78.68 78.85 344,700 -1.11(-1.39%)
Oct 16, 2003 79.85 80.10 79.69 79.96 301,200 -0.09(-0.11%)
Oct 15, 2003 80.52 80.70 79.90 80.05 322,600 -0.70(-0.87%)
Oct 14, 2003 80.29 80.68 80.16 80.75 442,300 +0.50(+0.62%)
Oct 13, 2003 79.40 80.25 79.84 80.25 279,100 +0.85(+1.07%)
Oct 10, 2003 79.32 79.58 79.24 79.40 152,700 +0.65(+0.83%)
Oct 09, 2003 78.56 79.12 78.56 78.75 286,500 +0.47(+0.60%)
Oct 08, 2003 78.55 79.33 78.08 78.28 273,300 -0.27(-0.34%)
Oct 07, 2003 78.47 78.58 77.69 78.55 338,200 +0.08(+0.10%)
Oct 06, 2003 77.50 78.53 78.00 78.47 397,700 +0.97(+1.25%)
Oct 03, 2003 78.16 78.50 77.50 77.50 524,400 +0.60(+0.78%)
Oct 02, 2003 76.73 77.40 76.68 76.90 528,600 -1.50(-1.91%)
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.