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 (%)
Mar 31, 2003 63.45 63.65 62.97 63.27 330,400 -0.88(-1.37%)
Mar 28, 2003 63.45 64.60 63.39 64.15 359,100 +0.60(+0.94%)
Mar 27, 2003 62.87 64.06 62.85 63.55 721,900 -0.80(-1.24%)
Mar 26, 2003 65.06 65.30 64.15 64.35 774,200 -0.41(-0.63%)
Mar 25, 2003 64.10 65.07 63.53 64.76 735,500 +2.26(+3.62%)
Mar 24, 2003 63.43 63.93 62.48 62.50 549,200 -1.65(-2.57%)
Mar 21, 2003 64.27 64.90 64.08 64.15 675,500 +0.55(+0.86%)
Mar 20, 2003 64.85 64.85 62.57 63.60 1,462,500 -1.25(-1.93%)
Mar 19, 2003 64.90 65.25 63.91 64.85 808,500 +1.00(+1.57%)
Mar 18, 2003 65.50 65.50 63.19 63.85 1,260,800 -1.65(-2.52%)
Mar 17, 2003 63.85 66.36 63.58 65.50 1,342,400 +1.79(+2.81%)
Mar 14, 2003 62.91 64.30 62.43 63.71 504,600 +0.21(+0.33%)
Mar 13, 2003 61.87 63.76 61.69 63.50 785,300 +1.63(+2.63%)
Mar 12, 2003 62.03 62.08 60.95 61.87 1,236,100 -2.23(-3.48%)
Mar 11, 2003 64.82 65.07 64.10 64.10 412,100 -0.45(-0.70%)
Mar 10, 2003 65.20 65.59 64.55 64.55 475,900 -0.75(-1.15%)
Mar 07, 2003 65.75 66.26 65.05 65.30 648,800 -1.40(-2.10%)
Mar 06, 2003 66.30 67.13 66.27 66.70 494,900 +0.25(+0.38%)
Mar 05, 2003 65.98 66.88 65.68 66.45 552,900 +0.36(+0.54%)
Mar 04, 2003 66.21 66.75 65.00 66.09 892,600 -0.72(-1.08%)
Mar 03, 2003 66.78 66.91 66.11 66.81 398,300 +1.06(+1.61%)
Feb 28, 2003 65.00 66.04 64.92 65.75 405,100 +1.13(+1.75%)
Feb 27, 2003 64.71 65.50 64.32 64.62 1,360,000 -0.31(-0.48%)
Feb 26, 2003 66.30 66.30 64.50 64.93 640,500 -1.37(-2.07%)
Feb 25, 2003 65.90 66.46 65.64 66.30 1,011,200 -1.05(-1.56%)
Feb 24, 2003 67.31 67.92 67.26 67.35 378,600 -0.50(-0.74%)
Feb 21, 2003 66.30 67.85 65.99 67.85 570,000 +2.47(+3.78%)
Feb 20, 2003 66.18 66.38 65.10 65.38 373,800 -0.31(-0.47%)
Feb 19, 2003 67.03 67.18 65.57 65.69 304,800 -0.96(-1.44%)
Feb 18, 2003 66.50 67.55 66.43 66.65 345,500 +1.26(+1.93%)
Feb 14, 2003 64.07 65.74 63.82 65.39 461,600 +1.60(+2.51%)
Feb 13, 2003 62.98 64.08 62.71 63.79 755,600 +1.29(+2.06%)
Feb 12, 2003 63.78 63.99 62.50 62.50 280,400 -1.95(-3.03%)
Feb 11, 2003 64.62 65.10 64.24 64.45 333,600 -0.26(-0.40%)
Feb 10, 2003 64.95 65.10 63.88 64.71 434,400 +0.71(+1.11%)
Feb 07, 2003 65.13 65.13 63.68 64.00 662,900 -1.38(-2.11%)
Feb 06, 2003 66.40 66.74 65.22 65.38 494,000 -1.95(-2.90%)
Feb 05, 2003 67.77 68.13 67.10 67.33 461,700 -1.00(-1.46%)
Feb 04, 2003 68.00 68.41 67.75 68.33 434,600 +0.00(+0.00%)
Feb 03, 2003 67.92 68.49 67.60 68.33 445,200 +0.42(+0.62%)
Jan 31, 2003 65.87 68.25 65.87 67.91 871,400 +2.04(+3.10%)
Jan 30, 2003 66.75 66.95 65.70 65.87 477,000 -1.49(-2.21%)
Jan 29, 2003 65.62 67.59 65.18 67.36 1,453,000 +2.03(+3.11%)
Jan 28, 2003 64.20 65.43 63.96 65.33 672,300 +2.11(+3.34%)
Jan 27, 2003 63.50 64.10 62.40 63.22 656,300 -1.42(-2.20%)
Jan 24, 2003 65.25 65.37 64.31 64.64 880,100 -0.96(-1.46%)
Jan 23, 2003 64.90 66.08 64.71 65.60 833,100 -0.16(-0.24%)
Jan 22, 2003 66.87 66.87 65.35 65.76 660,800 -1.10(-1.65%)
Jan 21, 2003 67.87 67.87 66.86 66.86 688,900 -2.48(-3.58%)
Jan 17, 2003 69.41 69.78 68.95 69.34 280,700 -0.46(-0.66%)
Jan 16, 2003 69.46 69.89 69.25 69.80 502,600 +0.37(+0.53%)
Jan 15, 2003 69.46 69.54 69.09 69.43 262,400 -0.02(-0.03%)
Jan 14, 2003 69.11 69.45 68.79 69.45 385,200 -0.13(-0.19%)
Jan 13, 2003 70.06 70.06 69.00 69.58 468,400 -1.14(-1.61%)
Jan 10, 2003 70.10 70.95 70.10 70.72 273,800 -0.58(-0.81%)
Jan 09, 2003 69.52 71.30 69.35 71.30 405,800 +1.84(+2.65%)
Jan 08, 2003 69.51 69.81 69.01 69.46 514,200 -1.89(-2.65%)
Jan 07, 2003 72.40 72.51 71.25 71.35 773,400 -3.55(-4.74%)
Jan 06, 2003 72.93 75.10 72.93 74.90 918,500 +2.63(+3.64%)
Jan 03, 2003 72.12 72.59 71.90 72.27 399,900 -0.66(-0.90%)
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.