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 (%)
Jul 30, 2004 51.23 51.58 51.17 51.30 1,125,658 +0.28(+0.55%)
Jul 29, 2004 51.03 51.31 50.83 51.02 1,934,796 +0.87(+1.73%)
Jul 28, 2004 49.63 50.25 49.41 50.15 1,764,771 +0.21(+0.41%)
Jul 27, 2004 49.55 49.99 49.29 49.95 747,466 +0.33(+0.67%)
Jul 26, 2004 50.14 50.16 49.62 49.62 1,154,502 -0.49(-0.98%)
Jul 23, 2004 50.38 50.41 50.01 50.11 1,090,173 -0.55(-1.09%)
Jul 22, 2004 50.65 50.93 50.46 50.66 1,522,637 -0.20(-0.39%)
Jul 21, 2004 51.23 51.38 50.85 50.86 1,360,392 -0.88(-1.70%)
Jul 20, 2004 51.66 51.98 51.65 51.74 1,290,370 -0.32(-0.61%)
Jul 19, 2004 52.28 52.59 52.03 52.06 1,258,300 -0.80(-1.52%)
Jul 16, 2004 52.54 52.86 52.47 52.86 1,526,622 +0.84(+1.61%)
Jul 15, 2004 52.49 52.57 52.02 52.02 1,471,591 -0.05(-0.09%)
Jul 14, 2004 51.73 52.18 51.73 52.07 566,055 +0.40(+0.77%)
Jul 13, 2004 51.85 51.85 51.49 51.67 1,569,697 -0.45(-0.86%)
Jul 12, 2004 52.22 52.29 51.99 52.12 692,245 -0.47(-0.90%)
Jul 09, 2004 52.32 52.60 52.30 52.59 958,859 +0.57(+1.10%)
Jul 08, 2004 51.51 52.16 51.51 52.02 860,942 +0.37(+0.72%)
Jul 07, 2004 51.53 51.64 51.44 51.64 662,643 +0.45(+0.87%)
Jul 06, 2004 51.45 51.49 51.19 51.20 500,398 +0.37(+0.74%)
Jul 02, 2004 50.91 51.07 50.78 50.82 838,551 +0.08(+0.17%)
Jul 01, 2004 50.91 50.96 50.25 50.74 775,930 +0.11(+0.21%)
Jun 30, 2004 50.35 50.68 50.13 50.63 1,016,546 +0.22(+0.44%)
Jun 29, 2004 50.44 50.62 50.38 50.41 1,072,146 -0.41(-0.80%)
Jun 28, 2004 51.42 51.42 50.82 50.82 1,031,347 -0.22(-0.43%)
Jun 25, 2004 51.20 51.50 51.01 51.04 578,199 -0.49(-0.95%)
Jun 24, 2004 51.50 51.80 51.43 51.53 595,657 +0.02(+0.03%)
Jun 23, 2004 51.22 51.58 50.76 51.51 1,426,238 +0.11(+0.21%)
Jun 22, 2004 51.21 51.46 51.04 51.41 1,117,309 -0.48(-0.92%)
Jun 21, 2004 51.73 52.13 51.67 51.89 1,378,419 -0.36(-0.69%)
Jun 18, 2004 52.04 52.52 51.99 52.24 1,000,606 +0.77(+1.49%)
Jun 17, 2004 51.09 51.56 50.85 51.48 591,483 +0.58(+1.14%)
Jun 16, 2004 50.95 51.01 50.62 50.90 966,639 +0.18(+0.36%)
Jun 15, 2004 50.50 50.82 50.34 50.71 1,177,842 +0.99(+1.99%)
Jun 14, 2004 49.59 49.75 49.47 49.72 897,946 -0.82(-1.63%)
Jun 10, 2004 50.14 50.65 50.06 50.54 794,147 +0.41(+0.81%)
Jun 09, 2004 50.43 50.45 49.85 50.14 1,111,805 -0.87(-1.71%)
Jun 08, 2004 51.21 51.38 50.80 51.01 1,180,878 -0.42(-0.82%)
Jun 07, 2004 51.02 51.43 50.93 51.43 917,681 +0.87(+1.72%)
Jun 04, 2004 50.30 50.67 50.02 50.56 1,483,356 +0.29(+0.58%)
Jun 03, 2004 49.94 50.37 49.90 50.27 2,209,190 +0.16(+0.33%)
Jun 02, 2004 50.67 50.80 50.09 50.11 1,186,192 -0.02(-0.03%)
Jun 01, 2004 49.96 50.19 49.73 50.13 767,960 +0.55(+1.11%)
May 28, 2004 50.04 50.05 49.46 49.58 998,329 -0.70(-1.38%)
May 27, 2004 50.36 50.50 50.11 50.27 2,233,289 +0.66(+1.34%)
May 26, 2004 49.97 50.03 49.59 49.61 873,277 -0.31(-0.62%)
May 25, 2004 49.43 49.92 49.30 49.92 921,096 +0.90(+1.83%)
May 24, 2004 48.25 49.02 48.25 49.02 1,293,786 +1.33(+2.80%)
May 21, 2004 48.16 48.16 47.30 47.69 932,102 +0.36(+0.77%)
May 20, 2004 47.45 47.73 47.33 47.33 958,859 -0.28(-0.60%)
May 19, 2004 47.69 48.27 47.38 47.61 1,277,087 -1.11(-2.27%)
May 18, 2004 48.72 49.06 48.51 48.72 1,141,218 -0.61(-1.23%)
May 17, 2004 49.51 49.67 49.17 49.33 1,239,135 -0.31(-0.62%)
May 14, 2004 49.75 49.93 49.57 49.63 1,024,326 +0.60(+1.21%)
May 13, 2004 48.63 49.18 48.58 49.04 1,168,164 +0.09(+0.19%)
May 12, 2004 48.90 49.14 48.33 48.94 1,724,731 +0.27(+0.55%)
May 11, 2004 47.89 48.77 47.87 48.67 1,450,338 +0.83(+1.74%)
May 10, 2004 48.31 48.39 47.67 47.84 966,070 -1.29(-2.63%)
May 07, 2004 49.86 50.07 49.10 49.13 941,211 -0.70(-1.40%)
May 06, 2004 50.48 50.63 49.65 49.83 1,400,241 -1.32(-2.58%)
May 05, 2004 50.39 51.25 50.28 51.14 1,316,936 +0.84(+1.68%)
May 04, 2004 50.17 50.59 49.95 50.30 963,603 +0.74(+1.49%)
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.