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 (%)
Apr 30, 2003 34.89 35.00 34.51 34.62 957,910 -0.05(-0.15%)
Apr 29, 2003 34.90 35.10 34.51 34.68 731,146 -0.51(-1.44%)
Apr 28, 2003 34.34 35.23 34.33 35.18 1,073,094 +0.93(+2.71%)
Apr 25, 2003 34.37 34.49 34.04 34.25 1,142,547 -1.04(-2.96%)
Apr 24, 2003 35.68 35.75 35.07 35.30 967,018 -0.45(-1.27%)
Apr 23, 2003 35.99 36.12 35.60 35.75 1,103,077 -0.24(-0.67%)
Apr 22, 2003 35.12 36.10 34.95 35.99 1,250,520 +0.69(+1.94%)
Apr 21, 2003 35.26 35.52 35.24 35.31 388,439 -0.26(-0.74%)
Apr 17, 2003 35.12 35.57 35.02 35.57 796,424 +0.80(+2.29%)
Apr 16, 2003 35.38 35.41 34.54 34.78 898,515 -0.48(-1.38%)
Apr 15, 2003 34.97 35.36 34.89 35.26 763,405 +0.02(+0.06%)
Apr 14, 2003 34.73 35.25 34.59 35.24 707,995 +0.57(+1.64%)
Apr 11, 2003 35.05 35.29 34.65 34.67 859,045 -0.32(-0.92%)
Apr 10, 2003 35.10 35.23 34.70 34.99 1,019,961 -0.59(-1.66%)
Apr 09, 2003 35.68 36.10 35.53 35.58 1,319,403 +0.09(+0.25%)
Apr 08, 2003 35.46 35.65 35.21 35.49 1,210,481 +0.16(+0.45%)
Apr 07, 2003 35.97 36.05 35.33 35.33 1,985,462 +0.03(+0.07%)
Apr 04, 2003 35.31 35.49 35.05 35.31 777,068 +0.54(+1.56%)
Apr 03, 2003 34.98 35.04 34.73 34.76 1,228,129 +0.35(+1.03%)
Apr 02, 2003 34.42 34.72 34.31 34.41 1,040,835 -0.07(-0.20%)
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.