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 33.44 33.54 33.18 33.34 626,968 -0.46(-1.37%)
Mar 28, 2003 33.44 34.04 33.41 33.81 681,429 +0.32(+0.94%)
Mar 27, 2003 33.13 33.76 33.12 33.49 1,369,880 -0.42(-1.24%)
Mar 26, 2003 34.29 34.41 33.81 33.91 1,469,124 -0.22(-0.63%)
Mar 25, 2003 33.78 34.29 33.48 34.13 1,395,687 +1.19(+3.62%)
Mar 24, 2003 33.43 33.69 32.93 32.94 1,042,163 -0.87(-2.57%)
Mar 21, 2003 33.87 34.20 33.77 33.81 1,281,831 +0.29(+0.86%)
Mar 20, 2003 34.17 34.17 32.97 33.52 2,775,245 -0.66(-1.93%)
Mar 19, 2003 34.20 34.39 33.68 34.17 1,534,212 +0.53(+1.57%)
Mar 18, 2003 34.52 34.52 33.30 33.65 2,392,498 -0.87(-2.52%)
Mar 17, 2003 33.65 34.97 33.51 34.52 2,547,343 +0.94(+2.81%)
Mar 14, 2003 33.15 33.88 32.90 33.57 957,530 +0.11(+0.33%)
Mar 13, 2003 32.60 33.60 32.51 33.46 1,490,188 +0.86(+2.63%)
Mar 12, 2003 32.69 32.71 32.12 32.60 2,345,627 -1.18(-3.48%)
Mar 11, 2003 34.16 34.29 33.78 33.78 782,002 -0.24(-0.70%)
Mar 10, 2003 34.36 34.56 34.02 34.02 903,069 -0.40(-1.15%)
Mar 07, 2003 34.65 34.92 34.28 34.41 1,231,165 -0.74(-2.10%)
Mar 06, 2003 34.94 35.38 34.92 35.15 939,124 +0.13(+0.38%)
Mar 05, 2003 34.77 35.24 34.61 35.02 1,049,185 +0.19(+0.54%)
Mar 04, 2003 34.89 35.18 34.25 34.83 1,693,801 -0.38(-1.08%)
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.