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 (%)
Nov 30, 2004 57.93 58.07 57.60 57.76 592,621 -0.11(-0.19%)
Nov 29, 2004 58.16 58.23 57.63 57.87 591,672 -0.18(-0.32%)
Nov 26, 2004 57.74 58.22 57.74 58.05 505,521 +0.71(+1.24%)
Nov 24, 2004 57.23 57.47 56.96 57.34 1,254,126 +0.41(+0.71%)
Nov 23, 2004 56.74 57.17 56.65 56.94 1,129,833 +0.21(+0.37%)
Nov 22, 2004 56.11 56.76 56.08 56.72 1,069,299 +0.24(+0.43%)
Nov 19, 2004 56.70 56.71 56.36 56.48 1,052,980 -0.51(-0.89%)
Nov 18, 2004 57.07 57.19 56.83 56.99 555,997 +0.12(+0.21%)
Nov 17, 2004 56.72 57.09 56.55 56.87 976,696 +0.97(+1.73%)
Nov 16, 2004 56.09 56.35 55.86 55.90 1,484,874 -0.67(-1.18%)
Nov 15, 2004 56.63 56.67 56.31 56.57 1,092,829 -0.72(-1.26%)
Nov 12, 2004 56.44 57.37 56.39 57.29 1,926,257 -0.11(-0.19%)
Nov 11, 2004 56.69 57.41 56.69 57.40 1,408,780 +0.85(+1.51%)
Nov 10, 2004 56.33 56.68 55.90 56.55 1,675,963 +0.57(+1.02%)
Nov 09, 2004 56.28 56.53 55.91 55.98 1,236,288 -0.09(-0.17%)
Nov 08, 2004 56.51 56.59 55.98 56.07 1,024,895 -0.51(-0.90%)
Nov 05, 2004 56.41 56.95 56.29 56.58 1,338,569 -0.23(-0.40%)
Nov 04, 2004 56.39 56.95 56.30 56.81 1,923,411 +0.90(+1.61%)
Nov 03, 2004 55.74 55.91 55.36 55.91 1,871,416 +1.34(+2.45%)
Nov 02, 2004 54.88 55.12 54.53 54.57 1,272,912 -0.24(-0.44%)
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.