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 31, 2002 71.12 72.70 69.80 72.55 742,300 +1.42(+2.00%)
Jul 30, 2002 71.20 71.55 70.64 71.13 954,800 +1.14(+1.63%)
Jul 29, 2002 67.05 69.99 66.80 69.99 691,200 +3.44(+5.17%)
Jul 26, 2002 64.30 66.68 64.16 66.55 563,500 +1.31(+2.01%)
Jul 25, 2002 64.05 66.46 63.70 65.24 870,400 +0.04(+0.06%)
Jul 24, 2002 61.60 65.50 60.30 65.20 1,161,400 +3.11(+5.01%)
Jul 23, 2002 63.65 63.70 61.50 62.09 990,400 -1.56(-2.45%)
Jul 22, 2002 66.75 67.59 62.60 63.65 1,205,100 -3.60(-5.35%)
Jul 19, 2002 70.70 71.50 67.25 67.25 778,300 -5.64(-7.74%)
Jul 17, 2002 73.60 73.89 72.50 72.89 771,100 -2.73(-3.61%)
Jul 12, 2002 78.22 78.45 75.37 75.62 644,100 -1.96(-2.53%)
Jul 11, 2002 77.83 78.31 76.88 77.58 1,144,600 -1.68(-2.12%)
Jul 10, 2002 81.15 81.24 79.25 79.26 1,253,700 -2.90(-3.53%)
Jul 09, 2002 82.95 83.01 82.11 82.16 420,300 -0.77(-0.93%)
Jul 08, 2002 81.50 82.93 81.50 82.93 564,200 +1.43(+1.75%)
Jul 05, 2002 80.30 81.79 80.30 81.50 405,400 +2.85(+3.62%)
Jul 04, 2002 78.68 79.51 78.18 78.65 404,200 +0.00(+0.00%)
Jul 03, 2002 78.68 79.51 78.18 78.65 404,200 +0.25(+0.32%)
Jul 02, 2002 81.23 81.34 78.40 78.40 434,700 -2.08(-2.58%)
Jul 01, 2002 81.50 82.00 80.44 80.48 521,300 -0.42(-0.52%)
Jun 28, 2002 80.10 81.45 79.94 80.90 987,800 +2.48(+3.16%)
Jun 27, 2002 77.77 78.51 77.30 78.42 617,200 +1.92(+2.51%)
Jun 26, 2002 75.95 76.62 75.82 76.50 549,700 +1.21(+1.61%)
Jun 25, 2002 76.03 76.45 75.29 75.29 277,800 +0.54(+0.72%)
Jun 21, 2002 75.00 75.90 74.44 74.75 615,500 +0.85(+1.15%)
Jun 20, 2002 75.20 75.85 73.90 73.90 609,900 -0.76(-1.02%)
Jun 19, 2002 75.00 75.48 74.40 74.66 317,600 -0.87(-1.15%)
Jun 18, 2002 75.08 75.89 74.94 75.53 307,300 +0.06(+0.08%)
Jun 17, 2002 73.90 75.80 73.88 75.47 516,600 +2.87(+3.95%)
Jun 14, 2002 72.80 72.90 71.55 72.60 710,800 -2.17(-2.90%)
Jun 12, 2002 75.17 75.54 74.21 74.77 330,000 -0.18(-0.24%)
Jun 11, 2002 75.05 75.90 74.94 74.95 414,500 +0.69(+0.93%)
Jun 10, 2002 75.30 75.30 73.64 74.26 318,900 -0.45(-0.60%)
Jun 07, 2002 73.92 74.95 73.76 74.71 367,800 -0.17(-0.23%)
Jun 06, 2002 75.60 75.86 74.73 74.88 433,500 -0.02(-0.03%)
Jun 05, 2002 73.90 74.96 73.87 74.90 389,200 -2.77(-3.57%)
May 31, 2002 78.00 78.28 77.67 77.67 213,000 +0.53(+0.69%)
May 28, 2002 78.35 78.35 77.00 77.14 347,200 +0.02(+0.03%)
May 27, 2002 77.62 78.03 77.12 77.12 183,900 +0.00(+0.00%)
May 24, 2002 77.62 78.03 77.12 77.12 183,900 -0.60(-0.77%)
May 23, 2002 77.37 77.75 76.95 77.72 216,400 +0.18(+0.23%)
May 22, 2002 77.15 77.64 76.99 77.54 356,000 +0.43(+0.56%)
May 21, 2002 77.50 77.78 77.09 77.11 250,700 +0.27(+0.35%)
May 20, 2002 77.40 77.46 76.80 76.84 221,000 -0.64(-0.83%)
May 17, 2002 77.73 77.75 76.94 77.48 928,600 -0.10(-0.13%)
May 16, 2002 77.50 77.70 77.20 77.58 193,600 +0.93(+1.21%)
May 15, 2002 76.57 77.12 76.45 76.65 299,800 -1.70(-2.17%)
May 14, 2002 77.73 78.40 77.50 78.35 304,700 +0.62(+0.80%)
May 13, 2002 76.25 77.77 76.25 77.73 475,300 +1.48(+1.94%)
May 10, 2002 76.90 77.05 76.25 76.25 297,500 -1.30(-1.68%)
May 09, 2002 76.55 77.55 76.55 77.55 245,000 +0.08(+0.10%)
May 08, 2002 77.15 77.71 77.02 77.47 292,400 +1.31(+1.72%)
May 07, 2002 76.30 76.58 75.75 76.16 181,900 -0.44(-0.57%)
May 06, 2002 77.10 77.13 76.60 76.60 532,200 -1.01(-1.30%)
May 03, 2002 77.75 77.94 77.36 77.61 240,700 +1.18(+1.54%)
May 02, 2002 76.35 76.75 76.03 76.43 344,100 +0.57(+0.75%)
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.