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 (%)
Feb 28, 2002 38.50 38.79 38.42 38.76 1,171,200 +0.48(+1.25%)
Feb 27, 2002 38.15 38.37 38.10 38.28 603,817 +0.36(+0.96%)
Feb 26, 2002 37.88 38.02 37.72 37.92 1,146,342 -0.15(-0.39%)
Feb 25, 2002 37.81 38.15 37.78 38.06 464,343 +0.20(+0.51%)
Feb 22, 2002 37.68 37.94 37.47 37.87 612,356 +0.39(+1.04%)
Feb 21, 2002 37.28 37.68 37.23 37.48 715,017 +0.20(+0.54%)
Feb 20, 2002 37.15 37.41 37.05 37.28 1,176,514 -0.27(-0.72%)
Feb 19, 2002 37.65 37.84 37.55 37.55 454,665 -0.48(-1.26%)
Feb 18, 2002 37.95 38.19 37.95 38.03 548,597 +0.00(+0.00%)
Feb 15, 2002 37.95 38.19 37.95 38.03 548,597 +0.08(+0.21%)
Feb 14, 2002 37.88 38.10 37.71 37.95 1,141,218 -0.01(-0.01%)
Feb 13, 2002 37.76 38.20 37.70 37.95 1,060,380 +0.10(+0.26%)
Feb 12, 2002 37.84 38.34 37.57 37.85 1,119,965 -0.12(-0.31%)
Feb 11, 2002 37.59 38.01 37.49 37.97 767,580 +0.37(+1.00%)
Feb 08, 2002 37.42 37.59 37.26 37.59 743,101 +0.70(+1.90%)
Feb 07, 2002 36.91 37.28 36.85 36.89 510,265 -0.39(-1.05%)
Feb 06, 2002 37.15 37.42 37.07 37.28 405,517 +0.46(+1.25%)
Feb 05, 2002 37.18 37.21 36.54 36.83 943,298 -0.43(-1.16%)
Feb 04, 2002 37.68 37.68 37.20 37.26 540,437 -0.24(-0.63%)
Feb 01, 2002 37.39 37.63 37.26 37.49 37,952 +0.42(+1.12%)
Jan 31, 2002 36.89 37.13 36.84 37.08 437,777 +0.58(+1.60%)
Jan 30, 2002 35.95 36.57 35.95 36.49 819,954 +0.47(+1.32%)
Jan 29, 2002 36.69 36.69 35.97 36.02 721,089 -0.75(-2.05%)
Jan 28, 2002 36.89 37.00 36.60 36.77 1,065,124 +0.31(+0.84%)
Jan 25, 2002 36.34 36.57 36.24 36.47 915,403 -0.17(-0.47%)
Jan 24, 2002 36.31 36.81 36.25 36.64 733,234 -0.11(-0.30%)
Jan 23, 2002 36.39 36.86 36.26 36.75 850,505 +1.12(+3.14%)
Jan 22, 2002 35.99 36.02 35.63 35.63 611,407 -0.36(-1.00%)
Jan 21, 2002 35.90 36.04 35.78 35.99 1,290,560 +0.00(+0.00%)
Jan 18, 2002 35.90 36.04 35.78 35.99 1,237,427 +0.00(+0.00%)
Jan 17, 2002 36.20 36.28 35.99 35.99 1,041,215 +0.55(+1.56%)
Jan 16, 2002 35.67 35.89 35.40 35.44 830,581 -0.84(-2.32%)
Jan 15, 2002 36.05 36.52 36.05 36.28 721,848 +0.37(+1.03%)
Jan 14, 2002 35.89 36.18 35.89 35.91 694,143 -0.66(-1.80%)
Jan 11, 2002 36.55 36.75 36.44 36.57 852,593 +0.07(+0.20%)
Jan 10, 2002 36.49 36.65 36.31 36.50 512,732 -0.52(-1.40%)
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.