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 (%)
Feb 27, 2004 48.80 49.11 48.27 48.48 1,820,940 -0.45(-0.93%)
Feb 26, 2004 48.58 49.14 48.47 48.93 1,017,874 +0.20(+0.41%)
Feb 25, 2004 48.60 48.82 48.36 48.73 1,541,613 -0.40(-0.82%)
Feb 24, 2004 48.77 49.13 48.68 49.13 1,429,844 +0.04(+0.08%)
Feb 23, 2004 48.83 49.10 48.75 49.09 660,935 +0.76(+1.57%)
Feb 20, 2004 49.25 49.28 48.21 48.33 976,317 +0.26(+0.55%)
Feb 19, 2004 48.25 48.45 47.97 48.07 685,414 +0.06(+0.12%)
Feb 18, 2004 48.04 48.48 47.89 48.01 668,905 +0.01(+0.02%)
Feb 17, 2004 47.82 48.10 47.70 48.00 661,504 +0.52(+1.10%)
Feb 13, 2004 48.04 48.10 47.19 47.48 823,559 -0.43(-0.90%)
Feb 12, 2004 47.81 48.28 47.79 47.91 612,546 -0.85(-1.74%)
Feb 11, 2004 47.63 48.76 47.61 48.76 729,818 +0.43(+0.88%)
Feb 10, 2004 47.72 48.35 47.58 48.33 827,734 +0.01(+0.02%)
Feb 09, 2004 48.13 48.46 47.94 48.32 1,235,719 +1.04(+2.20%)
Feb 06, 2004 46.64 47.29 46.64 47.29 581,425 +0.61(+1.31%)
Feb 05, 2004 47.02 47.11 46.66 46.67 542,145 -0.15(-0.32%)
Feb 04, 2004 47.12 47.31 46.82 46.82 615,392 -0.35(-0.74%)
Feb 03, 2004 47.01 47.22 46.85 47.17 634,368 +0.51(+1.08%)
Feb 02, 2004 46.43 46.92 46.25 46.66 834,755 +0.13(+0.28%)
Jan 30, 2004 46.73 46.73 46.35 46.53 1,668,562 -0.74(-1.56%)
Jan 29, 2004 47.38 47.62 47.08 47.27 1,020,151 -0.40(-0.83%)
Jan 28, 2004 48.18 48.58 47.67 47.67 918,060 -0.55(-1.14%)
Jan 27, 2004 48.27 48.54 48.16 48.21 619,757 +0.05(+0.11%)
Jan 26, 2004 48.07 48.17 47.73 48.16 1,010,284 -0.27(-0.57%)
Jan 23, 2004 48.53 48.75 48.21 48.43 728,300 -0.23(-0.48%)
Jan 22, 2004 48.74 48.86 48.46 48.67 515,958 -0.22(-0.45%)
Jan 21, 2004 48.55 48.90 48.36 48.89 2,123,418 +0.67(+1.39%)
Jan 20, 2004 48.12 48.32 48.01 48.22 595,088 +0.65(+1.36%)
Jan 16, 2004 47.09 47.60 47.04 47.57 815,400 -0.29(-0.61%)
Jan 15, 2004 48.20 48.27 47.75 47.86 826,975 +0.16(+0.33%)
Jan 14, 2004 47.37 47.82 47.26 47.70 723,746 -0.36(-0.75%)
Jan 13, 2004 48.25 48.35 48.06 48.06 560,362 -0.05(-0.11%)
Jan 12, 2004 48.03 48.22 47.91 48.11 623,742 +0.46(+0.96%)
Jan 09, 2004 47.56 47.93 47.26 47.65 976,127 -0.37(-0.78%)
Jan 08, 2004 48.06 48.17 47.79 48.03 1,209,532 -0.23(-0.47%)
Jan 07, 2004 48.40 48.44 47.99 48.26 1,635,354 -1.46(-2.95%)
Jan 06, 2004 49.93 49.96 49.50 49.72 1,475,197 -0.59(-1.16%)
Jan 05, 2004 49.43 50.31 49.41 50.31 1,256,593 +1.16(+2.37%)
Jan 02, 2004 49.24 49.36 48.99 49.14 909,331 +0.39(+0.80%)
Dec 31, 2003 48.58 49.26 48.56 48.75 980,871 +0.80(+1.66%)
Dec 30, 2003 47.96 48.01 47.83 47.96 604,956 +0.17(+0.35%)
Dec 29, 2003 47.47 47.83 47.42 47.79 669,474 +0.39(+0.82%)
Dec 26, 2003 47.35 47.47 47.29 47.40 203,233 +0.15(+0.32%)
Dec 24, 2003 46.93 47.43 46.92 47.24 276,291 +0.28(+0.61%)
Dec 23, 2003 46.89 46.96 46.75 46.96 791,300 -0.40(-0.83%)
Dec 22, 2003 47.37 47.50 47.20 47.35 649,929 +0.22(+0.46%)
Dec 19, 2003 47.48 47.51 46.99 47.14 1,884,699 -0.73(-1.53%)
Dec 18, 2003 47.04 47.97 47.04 47.87 906,675 +1.01(+2.15%)
Dec 17, 2003 46.36 46.90 46.31 46.86 857,716 +0.51(+1.09%)
Dec 16, 2003 45.41 46.40 46.06 46.36 979,163 +0.95(+2.09%)
Dec 15, 2003 45.67 45.85 45.40 45.41 701,354 -0.26(-0.58%)
Dec 12, 2003 45.68 45.72 45.46 45.67 533,226 +0.40(+0.87%)
Dec 11, 2003 44.82 45.37 44.74 45.28 1,098,902 +0.27(+0.60%)
Dec 10, 2003 44.97 45.19 44.87 45.01 486,355 -0.08(-0.19%)
Dec 09, 2003 44.38 45.37 45.07 45.09 743,670 +0.71(+1.60%)
Dec 08, 2003 43.84 44.38 43.84 44.38 563,967 +0.53(+1.21%)
Dec 05, 2003 44.17 43.94 43.73 43.85 1,048,805 -0.32(-0.73%)
Dec 04, 2003 43.93 44.15 43.90 44.17 630,763 +0.16(+0.37%)
Dec 03, 2003 43.63 44.30 44.00 44.01 725,643 +0.38(+0.87%)
Dec 02, 2003 43.72 43.84 43.62 43.63 942,160 +0.07(+0.17%)
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.