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 92.60 93.20 91.59 91.99 959,600 -0.86(-0.93%)
Feb 26, 2004 92.18 93.24 91.98 92.85 536,400 +0.38(+0.41%)
Feb 25, 2004 92.23 92.64 91.76 92.47 812,400 -0.76(-0.82%)
Feb 24, 2004 92.55 93.23 92.37 93.23 753,500 +0.07(+0.08%)
Feb 23, 2004 92.66 93.17 92.50 93.16 348,300 +1.44(+1.57%)
Feb 20, 2004 93.45 93.52 91.49 91.72 514,500 +0.50(+0.55%)
Feb 19, 2004 91.55 91.94 91.03 91.22 361,200 +0.11(+0.12%)
Feb 18, 2004 91.17 92.00 90.87 91.11 352,500 +0.02(+0.02%)
Feb 17, 2004 90.74 91.27 90.51 91.09 348,600 +0.99(+1.10%)
Feb 13, 2004 91.17 91.28 89.55 90.10 434,000 -0.82(-0.90%)
Feb 12, 2004 90.72 91.62 90.68 90.92 322,800 -1.61(-1.74%)
Feb 11, 2004 90.39 92.53 90.34 92.53 384,600 +0.81(+0.88%)
Feb 10, 2004 90.55 91.74 90.28 91.72 436,200 +0.02(+0.02%)
Feb 09, 2004 91.33 91.96 90.98 91.70 651,200 +1.97(+2.20%)
Feb 06, 2004 88.50 89.73 88.50 89.73 306,400 +1.16(+1.31%)
Feb 05, 2004 89.22 89.39 88.55 88.57 285,700 -0.28(-0.32%)
Feb 04, 2004 89.41 89.77 88.85 88.85 324,300 -0.66(-0.74%)
Feb 03, 2004 89.21 89.60 88.90 89.51 334,300 +0.96(+1.08%)
Feb 02, 2004 88.10 89.04 87.76 88.55 439,900 +0.25(+0.28%)
Jan 30, 2004 88.67 88.67 87.96 88.30 879,300 -1.40(-1.56%)
Jan 29, 2004 89.90 90.36 89.33 89.70 537,600 -0.75(-0.83%)
Jan 28, 2004 91.43 92.18 90.45 90.45 483,800 -1.04(-1.14%)
Jan 27, 2004 91.60 92.11 91.38 91.49 326,600 +0.10(+0.11%)
Jan 26, 2004 91.22 91.40 90.57 91.39 532,400 -0.52(-0.57%)
Jan 23, 2004 92.10 92.50 91.48 91.91 383,800 -0.44(-0.48%)
Jan 22, 2004 92.48 92.72 91.95 92.35 271,900 -0.42(-0.45%)
Jan 21, 2004 92.12 92.80 91.77 92.77 1,119,000 +1.27(+1.39%)
Jan 20, 2004 91.32 91.69 91.10 91.50 313,600 +1.23(+1.36%)
Jan 16, 2004 89.35 90.33 89.26 90.27 429,700 -0.55(-0.61%)
Jan 15, 2004 91.46 91.59 90.61 90.82 435,800 +0.30(+0.33%)
Jan 14, 2004 89.88 90.75 89.68 90.52 381,400 -0.68(-0.75%)
Jan 13, 2004 91.55 91.75 91.20 91.20 295,300 -0.10(-0.11%)
Jan 12, 2004 91.15 91.50 90.91 91.30 328,700 +0.87(+0.96%)
Jan 09, 2004 90.25 90.95 89.69 90.43 514,400 -0.71(-0.78%)
Jan 08, 2004 91.20 91.40 90.69 91.14 637,400 -0.43(-0.47%)
Jan 07, 2004 91.85 91.92 91.07 91.57 861,800 -2.78(-2.95%)
Jan 06, 2004 94.75 94.80 93.94 94.35 777,400 -1.11(-1.16%)
Jan 05, 2004 93.80 95.46 93.77 95.46 662,200 +2.21(+2.37%)
Jan 02, 2004 93.44 93.66 92.96 93.25 479,200 +0.74(+0.80%)
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%)
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.