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 (%)
Aug 29, 2003 40.63 40.74 40.41 40.58 444,039 -0.10(-0.25%)
Aug 28, 2003 40.20 40.79 40.20 40.68 561,500 +0.61(+1.51%)
Aug 27, 2003 39.92 40.25 39.80 40.08 608,561 +0.18(+0.46%)
Aug 26, 2003 39.78 40.06 39.54 39.89 1,148,809 -0.52(-1.28%)
Aug 25, 2003 40.55 40.60 40.37 40.41 478,196 -0.09(-0.23%)
Aug 22, 2003 40.71 40.76 40.49 40.50 368,324 -0.32(-0.79%)
Aug 21, 2003 41.21 41.22 40.74 40.83 698,318 -0.31(-0.74%)
Aug 20, 2003 41.08 41.13 40.82 41.13 605,145 -0.36(-0.88%)
Aug 19, 2003 41.53 41.63 41.35 41.49 483,888 -0.33(-0.79%)
Aug 18, 2003 41.56 41.87 41.52 41.83 451,250 +0.05(+0.13%)
Aug 15, 2003 42.07 42.07 41.55 41.77 415,195 -0.10(-0.24%)
Aug 14, 2003 41.21 41.92 41.18 41.87 542,714 +0.93(+2.27%)
Aug 13, 2003 41.20 41.23 40.81 40.95 466,620 -0.34(-0.83%)
Aug 12, 2003 41.35 41.37 41.10 41.29 610,838 -0.26(-0.62%)
Aug 11, 2003 41.24 41.61 41.24 41.55 943,488 +0.91(+2.23%)
Aug 08, 2003 40.80 40.84 40.48 40.64 817,297 +0.82(+2.05%)
Aug 07, 2003 39.19 39.86 39.17 39.82 823,749 +0.87(+2.23%)
Aug 06, 2003 39.09 39.37 38.75 38.95 939,503 -0.33(-0.85%)
Aug 05, 2003 38.98 39.57 38.98 39.29 725,643 +0.47(+1.21%)
Aug 04, 2003 38.91 38.98 38.63 38.82 509,506 +0.37(+0.97%)
Aug 01, 2003 38.30 38.49 38.19 38.44 1,013,320 -0.34(-0.88%)
Jul 31, 2003 39.08 39.15 38.75 38.79 548,027 -0.21(-0.54%)
Jul 30, 2003 39.02 39.11 38.82 39.00 331,890 -0.12(-0.30%)
Jul 29, 2003 39.55 39.56 39.00 39.11 418,611 -0.54(-1.36%)
Jul 28, 2003 39.60 39.85 39.42 39.65 482,560 +0.07(+0.19%)
Jul 25, 2003 39.41 39.58 39.15 39.58 803,824 +0.08(+0.20%)
Jul 24, 2003 39.44 39.88 39.37 39.50 847,280 +0.29(+0.74%)
Jul 23, 2003 39.31 39.34 39.12 39.21 748,414 -0.09(-0.23%)
Jul 22, 2003 39.00 39.45 38.89 39.30 552,202 +0.43(+1.11%)
Jul 21, 2003 38.97 39.13 38.70 38.86 790,351 -0.45(-1.14%)
Jul 18, 2003 38.84 39.36 38.73 39.31 595,278 +0.61(+1.57%)
Jul 17, 2003 38.39 38.84 38.37 38.71 620,516 +0.22(+0.56%)
Jul 16, 2003 38.50 38.54 38.08 38.49 891,494 +0.12(+0.30%)
Jul 15, 2003 39.13 39.15 38.37 38.37 1,100,989 -0.96(-2.45%)
Jul 14, 2003 39.39 39.65 39.29 39.34 656,760 -0.09(-0.24%)
Jul 11, 2003 38.91 39.43 38.85 39.43 1,213,897 +0.65(+1.67%)
Jul 10, 2003 38.57 38.86 38.52 38.79 752,589 -0.30(-0.77%)
Jul 09, 2003 39.50 39.60 39.03 39.09 1,418,648 -0.75(-1.89%)
Jul 08, 2003 39.68 39.84 39.38 39.84 812,364 +0.07(+0.19%)
Jul 07, 2003 39.68 40.09 39.62 39.77 1,350,334 +0.41(+1.04%)
Jul 03, 2003 39.90 39.90 38.98 39.35 843,674 -0.54(-1.36%)
Jul 02, 2003 39.46 39.97 39.46 39.90 445,557 +0.16(+0.41%)
Jul 01, 2003 39.42 39.73 39.17 39.73 1,113,134 -0.21(-0.53%)
Jun 30, 2003 40.18 40.42 39.83 39.95 623,552 -0.05(-0.13%)
Jun 27, 2003 40.01 40.31 39.92 40.00 604,956 -0.50(-1.22%)
Jun 26, 2003 40.62 40.81 40.46 40.49 1,100,230 -0.58(-1.42%)
Jun 25, 2003 41.04 41.53 41.00 41.08 759,610 -0.30(-0.71%)
Jun 24, 2003 41.25 41.50 41.16 41.37 555,238 +0.04(+0.10%)
Jun 23, 2003 41.49 41.57 41.24 41.33 619,377 -0.40(-0.96%)
Jun 20, 2003 42.13 42.23 41.66 41.73 795,475 -0.02(-0.04%)
Jun 19, 2003 41.89 42.06 41.56 41.75 879,918 -0.29(-0.69%)
Jun 18, 2003 42.12 42.22 41.91 42.04 857,716 -0.09(-0.23%)
Jun 17, 2003 42.22 42.38 41.99 42.13 1,678,240 -0.95(-2.21%)
Jun 16, 2003 42.56 43.10 42.34 43.09 1,330,030 +1.32(+3.17%)
Jun 13, 2003 42.21 42.32 41.55 41.76 1,748,831 -0.42(-1.00%)
Jun 12, 2003 42.45 42.52 41.97 42.18 1,270,066 +0.13(+0.31%)
Jun 11, 2003 41.37 42.05 41.30 42.05 841,017 +1.43(+3.53%)
Jun 10, 2003 40.40 40.63 40.28 40.62 853,731 +0.45(+1.13%)
Jun 09, 2003 40.09 40.34 39.95 40.17 1,486,392 -0.09(-0.24%)
Jun 06, 2003 40.42 40.58 40.11 40.26 580,856 +0.08(+0.21%)
Jun 05, 2003 39.74 40.30 39.74 40.18 565,485 -0.23(-0.56%)
Jun 04, 2003 39.68 40.42 39.68 40.40 967,398 +0.80(+2.02%)
Jun 03, 2003 39.02 39.68 38.95 39.60 934,569 +0.61(+1.55%)
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.