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 (%)
Oct 29, 2004 54.81 55.10 54.55 54.95 1,092,260 +0.23(+0.41%)
Oct 28, 2004 54.50 55.39 54.41 54.73 1,549,203 -0.05(-0.09%)
Oct 27, 2004 55.30 55.45 54.49 54.77 1,928,155 -0.12(-0.22%)
Oct 26, 2004 54.74 54.90 54.34 54.90 1,107,251 +0.18(+0.34%)
Oct 25, 2004 55.15 55.26 54.60 54.71 1,407,832 -0.52(-0.94%)
Oct 22, 2004 55.29 55.59 55.09 55.23 1,004,022 -0.14(-0.26%)
Oct 21, 2004 55.26 55.48 54.98 55.37 1,125,848 +0.31(+0.55%)
Oct 20, 2004 54.70 55.14 54.62 55.06 1,183,345 +0.64(+1.17%)
Oct 19, 2004 54.55 54.64 54.32 54.43 1,126,227 +0.07(+0.13%)
Oct 18, 2004 54.94 54.97 54.24 54.36 1,075,941 -0.34(-0.63%)
Oct 15, 2004 54.41 54.73 54.31 54.70 882,765 +0.60(+1.10%)
Oct 14, 2004 54.04 54.33 54.00 54.11 1,154,881 +0.24(+0.45%)
Oct 13, 2004 53.80 53.97 53.43 53.86 1,594,366 -0.40(-0.74%)
Oct 12, 2004 54.65 54.69 54.23 54.26 1,070,627 -0.90(-1.62%)
Oct 11, 2004 55.27 55.30 54.99 55.16 802,496 -0.22(-0.40%)
Oct 08, 2004 55.15 55.51 55.14 55.38 2,795,929 +0.62(+1.13%)
Oct 07, 2004 55.10 55.15 54.69 54.76 1,399,103 -0.46(-0.83%)
Oct 06, 2004 54.76 55.30 54.76 55.22 1,413,714 +0.72(+1.31%)
Oct 05, 2004 53.99 54.54 53.99 54.51 1,032,106 +0.73(+1.35%)
Oct 04, 2004 53.94 54.07 53.78 53.78 957,151 -0.89(-1.62%)
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.