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 (%)
Apr 30, 2002 39.79 40.06 39.79 39.90 668,336 +0.26(+0.66%)
Apr 29, 2002 39.26 39.81 39.26 39.63 522,600 +0.29(+0.74%)
Apr 26, 2002 39.52 39.60 39.30 39.34 938,744 -0.13(-0.32%)
Apr 25, 2002 39.39 39.71 39.37 39.47 609,130 +0.11(+0.27%)
Apr 24, 2002 39.80 39.83 39.15 39.37 838,930 -0.44(-1.11%)
Apr 23, 2002 39.60 40.00 39.52 39.81 684,086 -0.26(-0.64%)
Apr 22, 2002 39.71 40.18 39.69 40.07 995,672 -0.14(-0.35%)
Apr 19, 2002 40.13 40.38 39.79 40.21 759,990 -0.11(-0.27%)
Apr 18, 2002 40.44 40.53 39.95 40.32 482,181 +0.15(+0.37%)
Apr 17, 2002 40.47 40.50 39.89 40.17 27,723,988 +0.27(+0.67%)
Apr 16, 2002 39.73 40.02 39.68 39.90 1,042,733 +0.83(+2.12%)
Apr 15, 2002 39.17 39.40 39.01 39.08 617,290 +0.65(+1.70%)
Apr 12, 2002 38.55 38.63 38.34 38.42 881,436 -0.51(-1.30%)
Apr 11, 2002 39.34 39.38 38.93 38.93 325,059 -0.44(-1.11%)
Apr 10, 2002 39.02 39.42 38.97 39.37 647,652 +0.11(+0.28%)
Apr 09, 2002 39.37 39.47 39.08 39.25 398,307 -0.23(-0.59%)
Apr 08, 2002 39.18 39.50 39.18 39.49 955,063 -0.11(-0.28%)
Apr 05, 2002 39.79 39.87 39.53 39.60 454,476 -0.32(-0.81%)
Apr 04, 2002 40.45 40.50 39.82 39.92 1,152,414 -1.40(-3.38%)
Apr 03, 2002 41.53 41.57 41.25 41.32 1,524,345 -0.02(-0.05%)
Apr 02, 2002 41.18 41.34 41.17 41.34 522,410 +0.37(+0.91%)
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.