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, 2002 37.68 37.90 37.32 37.68 1,151,845 +0.62(+1.68%)
Dec 30, 2002 37.05 37.48 36.87 37.06 1,251,279 +1.05(+2.93%)
Dec 27, 2002 36.65 36.93 35.98 36.00 970,054 -0.72(-1.97%)
Dec 26, 2002 36.59 36.87 36.59 36.73 404,189 +0.14(+0.37%)
Dec 24, 2002 37.02 37.05 36.57 36.59 264,146 -0.12(-0.32%)
Dec 23, 2002 36.88 36.92 36.60 36.70 856,578 +0.56(+1.56%)
Dec 20, 2002 36.08 36.31 36.01 36.14 955,063 +0.61(+1.72%)
Dec 19, 2002 35.42 35.70 35.11 35.53 751,451 +0.00(+0.00%)
Dec 18, 2002 35.61 35.67 35.26 35.53 2,021,327 -0.39(-1.09%)
Dec 17, 2002 36.46 36.55 35.80 35.92 2,027,968 -0.02(-0.06%)
Dec 16, 2002 35.33 35.94 35.18 35.94 735,890 +1.03(+2.94%)
Dec 13, 2002 35.09 35.21 34.78 34.91 891,304 -0.18(-0.51%)
Dec 12, 2002 34.79 35.17 34.73 35.09 1,238,945 +0.33(+0.94%)
Dec 11, 2002 35.05 35.05 34.54 34.76 588,257 -0.28(-0.80%)
Dec 10, 2002 34.64 35.08 34.57 35.04 586,739 +0.41(+1.17%)
Dec 09, 2002 35.12 35.22 34.60 34.64 1,117,309 -0.93(-2.61%)
Dec 06, 2002 34.74 35.69 34.61 35.57 1,012,940 +0.86(+2.49%)
Dec 05, 2002 34.89 34.93 34.35 34.70 1,045,389 -0.02(-0.05%)
Dec 04, 2002 34.90 34.90 34.46 34.72 872,707 -0.18(-0.51%)
Dec 03, 2002 35.12 35.21 34.65 34.90 1,228,698 -0.12(-0.35%)
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.