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 (%)
Jun 28, 2002 42.21 42.92 42.13 42.63 1,874,452 +1.31(+3.16%)
Jun 27, 2002 40.98 41.37 40.74 41.33 1,171,200 +1.01(+2.51%)
Jun 26, 2002 40.02 40.38 39.96 40.31 1,043,112 +0.64(+1.61%)
Jun 25, 2002 40.07 40.29 39.68 39.68 527,154 +0.28(+0.72%)
Jun 21, 2002 39.52 40.00 39.23 39.39 1,167,975 +0.45(+1.15%)
Jun 20, 2002 39.63 39.97 38.94 38.94 1,157,348 -0.40(-1.02%)
Jun 19, 2002 39.52 39.78 39.21 39.34 602,678 -0.46(-1.15%)
Jun 18, 2002 39.57 39.99 39.49 39.80 583,133 +0.03(+0.08%)
Jun 17, 2002 38.94 39.95 38.93 39.77 980,302 +1.51(+3.95%)
Jun 14, 2002 38.36 38.42 37.71 38.26 1,348,816 -1.14(-2.90%)
Jun 12, 2002 39.61 39.81 39.11 39.40 626,209 -0.09(-0.24%)
Jun 11, 2002 39.55 40.00 39.49 39.50 786,556 +0.36(+0.93%)
Jun 10, 2002 39.68 39.68 38.81 39.13 605,145 -0.24(-0.60%)
Jun 07, 2002 38.95 39.50 38.87 39.37 697,938 -0.09(-0.23%)
Jun 06, 2002 39.84 39.98 39.38 39.46 822,611 -0.01(-0.03%)
Jun 05, 2002 38.94 39.50 38.93 39.47 738,547 -1.46(-3.57%)
May 31, 2002 41.10 41.25 40.93 40.93 404,189 +0.28(+0.69%)
May 28, 2002 41.29 41.29 40.58 40.65 658,847 +0.01(+0.03%)
May 27, 2002 40.90 41.12 40.64 40.64 348,969 +0.00(+0.00%)
May 24, 2002 40.90 41.12 40.64 40.64 348,969 -0.32(-0.77%)
May 23, 2002 40.77 40.97 40.55 40.96 410,641 +0.09(+0.23%)
May 22, 2002 40.66 40.91 40.57 40.86 675,546 +0.23(+0.56%)
May 21, 2002 40.84 40.99 40.62 40.64 475,729 +0.14(+0.35%)
May 20, 2002 40.79 40.82 40.47 40.49 419,370 -0.34(-0.83%)
May 17, 2002 40.96 40.97 40.55 40.83 1,762,114 -0.05(-0.13%)
May 16, 2002 40.84 40.95 40.68 40.88 367,376 +0.49(+1.21%)
May 15, 2002 40.35 40.64 40.29 40.39 568,901 -0.90(-2.17%)
May 14, 2002 40.96 41.32 40.84 41.29 578,199 +0.33(+0.80%)
May 13, 2002 40.18 40.98 40.18 40.96 901,931 +0.78(+1.94%)
May 10, 2002 40.52 40.60 40.18 40.18 564,537 -0.69(-1.68%)
May 09, 2002 40.34 40.87 40.34 40.87 464,912 +0.04(+0.10%)
May 08, 2002 40.66 40.95 40.59 40.83 554,859 +0.69(+1.72%)
May 07, 2002 40.21 40.36 39.92 40.13 345,174 -0.23(-0.57%)
May 06, 2002 40.63 40.65 40.37 40.37 1,009,904 -0.53(-1.30%)
May 03, 2002 40.97 41.07 40.77 40.90 456,753 +0.62(+1.54%)
May 02, 2002 40.23 40.45 40.07 40.28 652,965 +0.30(+0.75%)
May 01, 2002 39.90 39.98 39.58 39.98 403,051 +0.08(+0.20%)
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.