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 (%)
Jul 30, 2004 97.21 97.87 97.10 97.35 593,200 +0.53(+0.55%)
Jul 29, 2004 96.84 97.37 96.45 96.82 1,019,600 +1.65(+1.73%)
Jul 28, 2004 94.17 95.35 93.77 95.17 930,000 +0.39(+0.41%)
Jul 27, 2004 94.02 94.87 93.54 94.78 393,900 +0.63(+0.67%)
Jul 26, 2004 95.15 95.18 94.15 94.15 608,400 -0.93(-0.98%)
Jul 23, 2004 95.61 95.65 94.90 95.08 574,500 -1.05(-1.09%)
Jul 22, 2004 96.11 96.65 95.76 96.13 802,400 -0.38(-0.39%)
Jul 21, 2004 97.22 97.50 96.50 96.51 716,900 -1.67(-1.70%)
Jul 20, 2004 98.03 98.64 98.02 98.18 680,000 -0.60(-0.61%)
Jul 19, 2004 99.20 99.80 98.74 98.78 663,100 -1.52(-1.52%)
Jul 16, 2004 99.70 100.30 99.56 100.30 804,500 +1.59(+1.61%)
Jul 15, 2004 99.60 99.75 98.71 98.71 775,500 -0.09(-0.09%)
Jul 14, 2004 98.16 99.02 98.16 98.80 298,300 +0.75(+0.76%)
Jul 13, 2004 98.40 98.40 97.71 98.05 827,200 -0.85(-0.86%)
Jul 12, 2004 99.10 99.22 98.65 98.90 364,800 -0.90(-0.90%)
Jul 09, 2004 99.28 99.82 99.24 99.80 505,300 +1.09(+1.10%)
Jul 08, 2004 97.75 98.98 97.75 98.71 453,700 +0.71(+0.72%)
Jul 07, 2004 97.78 98.00 97.61 98.00 349,200 +0.85(+0.87%)
Jul 06, 2004 97.64 97.70 97.13 97.15 263,700 +0.71(+0.74%)
Jul 02, 2004 96.61 96.91 96.36 96.44 441,900 +0.16(+0.17%)
Jul 01, 2004 96.60 96.70 95.36 96.28 408,900 +0.20(+0.21%)
Jun 30, 2004 95.54 96.17 95.13 96.08 535,700 +0.42(+0.44%)
Jun 29, 2004 95.72 96.05 95.61 95.66 565,000 -0.77(-0.80%)
Jun 28, 2004 97.58 97.58 96.43 96.43 543,500 -0.42(-0.43%)
Jun 25, 2004 97.15 97.73 96.80 96.85 304,700 -0.93(-0.95%)
Jun 24, 2004 97.72 98.29 97.60 97.78 313,900 +0.03(+0.03%)
Jun 23, 2004 97.20 97.87 96.32 97.75 751,600 +0.20(+0.21%)
Jun 22, 2004 97.18 97.65 96.85 97.55 588,800 -0.91(-0.92%)
Jun 21, 2004 98.17 98.92 98.05 98.46 726,400 -0.68(-0.69%)
Jun 18, 2004 98.75 99.67 98.66 99.14 527,300 +1.46(+1.49%)
Jun 17, 2004 96.95 97.84 96.50 97.68 311,700 +1.10(+1.14%)
Jun 16, 2004 96.68 96.79 96.06 96.58 509,400 +0.35(+0.36%)
Jun 15, 2004 95.82 96.43 95.53 96.23 620,700 +1.88(+1.99%)
Jun 14, 2004 94.11 94.40 93.88 94.35 473,200 -1.56(-1.63%)
Jun 10, 2004 95.14 96.11 95.00 95.91 418,500 +0.77(+0.81%)
Jun 09, 2004 95.70 95.73 94.60 95.14 585,900 -1.66(-1.71%)
Jun 08, 2004 97.17 97.50 96.39 96.80 622,300 -0.80(-0.82%)
Jun 07, 2004 96.82 97.60 96.65 97.60 483,600 +1.65(+1.72%)
Jun 04, 2004 95.45 96.15 94.92 95.95 781,700 +0.55(+0.58%)
Jun 03, 2004 94.76 95.59 94.69 95.40 1,164,200 +0.31(+0.33%)
Jun 02, 2004 96.15 96.40 95.06 95.09 625,100 -0.03(-0.03%)
Jun 01, 2004 94.80 95.25 94.37 95.12 404,700 +1.04(+1.11%)
May 28, 2004 94.96 94.97 93.86 94.08 526,100 -1.32(-1.38%)
May 27, 2004 95.57 95.82 95.08 95.40 1,176,900 +1.26(+1.34%)
May 26, 2004 94.82 94.93 94.10 94.14 460,200 -0.59(-0.62%)
May 25, 2004 93.80 94.73 93.56 94.73 485,400 +1.70(+1.83%)
May 24, 2004 91.55 93.03 91.55 93.03 681,800 +2.53(+2.80%)
May 21, 2004 91.38 91.38 89.75 90.50 491,200 +0.69(+0.77%)
May 20, 2004 90.05 90.57 89.81 89.81 505,300 -0.54(-0.60%)
May 19, 2004 90.49 91.60 89.90 90.35 673,000 -2.10(-2.27%)
May 18, 2004 92.46 93.09 92.06 92.45 601,400 -1.15(-1.23%)
May 17, 2004 93.95 94.25 93.30 93.60 653,000 -0.58(-0.62%)
May 14, 2004 94.40 94.75 94.07 94.18 539,800 +1.13(+1.21%)
May 13, 2004 92.28 93.33 92.19 93.05 615,600 +0.18(+0.19%)
May 12, 2004 92.80 93.25 91.71 92.87 908,900 +0.51(+0.55%)
May 11, 2004 90.88 92.55 90.84 92.36 764,300 +1.58(+1.74%)
May 10, 2004 91.67 91.83 90.45 90.78 509,100 -2.45(-2.63%)
May 07, 2004 94.62 95.01 93.18 93.23 496,000 -1.32(-1.40%)
May 06, 2004 95.80 96.08 94.22 94.55 737,900 -2.50(-2.58%)
May 05, 2004 95.62 97.25 95.42 97.05 694,000 +1.60(+1.68%)
May 04, 2004 95.21 96.00 94.79 95.45 507,800 +1.40(+1.49%)
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.