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 75.50 76.02 75.50 75.71 352,200 +0.50(+0.66%)
Apr 29, 2002 74.50 75.54 74.50 75.21 275,400 +0.55(+0.74%)
Apr 26, 2002 75.00 75.15 74.58 74.66 494,700 -0.24(-0.32%)
Apr 25, 2002 74.74 75.35 74.71 74.90 321,000 +0.20(+0.27%)
Apr 24, 2002 75.53 75.58 74.30 74.70 442,100 -0.84(-1.11%)
Apr 23, 2002 75.15 75.90 75.00 75.54 360,500 -0.49(-0.64%)
Apr 22, 2002 75.36 76.25 75.31 76.03 524,700 -0.27(-0.35%)
Apr 19, 2002 76.15 76.62 75.51 76.30 400,500 -0.21(-0.27%)
Apr 18, 2002 76.74 76.91 75.80 76.51 254,100 +0.28(+0.37%)
Apr 17, 2002 76.80 76.85 75.70 76.23 14,610,000 +0.51(+0.67%)
Apr 16, 2002 75.40 75.95 75.29 75.72 549,500 +1.57(+2.12%)
Apr 15, 2002 74.32 74.76 74.03 74.15 325,300 +1.24(+1.70%)
Apr 12, 2002 73.15 73.31 72.75 72.91 464,500 -0.96(-1.30%)
Apr 11, 2002 74.65 74.73 73.87 73.87 171,300 -0.83(-1.11%)
Apr 10, 2002 74.05 74.80 73.95 74.70 341,300 +0.21(+0.28%)
Apr 09, 2002 74.70 74.89 74.16 74.49 209,900 -0.44(-0.59%)
Apr 08, 2002 74.35 74.95 74.35 74.93 503,300 -0.21(-0.28%)
Apr 05, 2002 75.50 75.65 75.02 75.14 239,500 -0.61(-0.81%)
Apr 04, 2002 76.75 76.85 75.57 75.75 607,300 -2.65(-3.38%)
Apr 03, 2002 78.80 78.88 78.28 78.40 803,300 -0.04(-0.05%)
Apr 02, 2002 78.15 78.44 78.13 78.44 275,300 +0.71(+0.91%)
Apr 01, 2002 77.60 77.74 77.30 77.73 234,000 +1.13(+1.48%)
Mar 29, 2002 77.12 77.25 76.59 76.60 197,600 +0.00(+0.00%)
Mar 28, 2002 77.12 77.25 76.59 76.60 197,600 -0.38(-0.49%)
Mar 27, 2002 76.58 77.20 76.40 76.98 284,300 +1.31(+1.73%)
Mar 26, 2002 75.20 75.95 75.20 75.67 415,700 +1.17(+1.57%)
Mar 25, 2002 74.90 74.98 74.25 74.50 231,300 -0.51(-0.68%)
Mar 22, 2002 75.37 75.55 74.98 75.01 264,300 -0.99(-1.30%)
Mar 21, 2002 75.53 76.05 75.20 76.00 337,600 +0.01(+0.01%)
Mar 20, 2002 76.30 76.55 75.91 75.99 615,900 -0.31(-0.41%)
Mar 19, 2002 76.30 76.49 76.11 76.30 563,100 +0.39(+0.51%)
Mar 18, 2002 75.30 75.96 75.00 75.91 238,900 -0.09(-0.12%)
Mar 15, 2002 75.60 76.14 75.23 76.00 258,200 +0.62(+0.82%)
Mar 14, 2002 74.90 75.46 74.79 75.38 369,800 -0.09(-0.12%)
Mar 13, 2002 76.20 76.20 75.40 75.47 308,600 -0.63(-0.83%)
Mar 12, 2002 75.40 76.38 75.22 76.10 201,600 +0.25(+0.33%)
Mar 11, 2002 75.70 76.14 75.61 75.85 376,800 +0.73(+0.97%)
Mar 08, 2002 76.05 76.05 75.06 75.12 282,400 -0.26(-0.34%)
Mar 07, 2002 75.30 75.49 74.85 75.38 379,400 +0.57(+0.76%)
Mar 06, 2002 73.52 74.84 73.52 74.81 614,600 +0.81(+1.09%)
Mar 05, 2002 74.20 74.38 73.82 74.00 402,000 -0.65(-0.87%)
Mar 04, 2002 73.98 74.97 73.91 74.65 256,500 +0.75(+1.01%)
Mar 01, 2002 73.47 73.90 73.30 73.90 20,000 +0.35(+0.48%)
Feb 28, 2002 73.05 73.61 72.90 73.55 617,200 +0.91(+1.25%)
Feb 27, 2002 72.40 72.82 72.30 72.64 318,200 +0.69(+0.96%)
Feb 26, 2002 71.88 72.15 71.58 71.95 604,100 -0.28(-0.39%)
Feb 25, 2002 71.75 72.39 71.70 72.23 244,700 +0.37(+0.51%)
Feb 22, 2002 71.50 71.99 71.10 71.86 322,700 +0.74(+1.04%)
Feb 21, 2002 70.75 71.50 70.65 71.12 376,800 +0.38(+0.54%)
Feb 20, 2002 70.50 70.99 70.30 70.74 620,000 -0.51(-0.72%)
Feb 19, 2002 71.45 71.81 71.25 71.25 239,600 -0.91(-1.26%)
Feb 18, 2002 72.01 72.46 72.01 72.16 289,100 +0.00(+0.00%)
Feb 15, 2002 72.01 72.46 72.01 72.16 289,100 +0.15(+0.21%)
Feb 14, 2002 71.88 72.30 71.55 72.01 601,400 -0.01(-0.01%)
Feb 13, 2002 71.65 72.49 71.54 72.02 558,800 +0.19(+0.26%)
Feb 12, 2002 71.80 72.75 71.30 71.83 590,200 -0.22(-0.31%)
Feb 11, 2002 71.34 72.12 71.15 72.05 404,500 +0.71(+1.00%)
Feb 08, 2002 71.00 71.34 70.70 71.34 391,600 +1.33(+1.90%)
Feb 07, 2002 70.05 70.75 69.93 70.01 268,900 -0.74(-1.05%)
Feb 06, 2002 70.50 71.00 70.35 70.75 213,700 +0.87(+1.24%)
Feb 05, 2002 70.55 70.61 69.33 69.88 497,100 -0.82(-1.16%)
Feb 04, 2002 71.50 71.50 70.60 70.70 284,800 -0.45(-0.63%)
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.