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%)
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.