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 (%)
Sep 30, 2002 34.52 35.12 33.62 34.70 1,219,020 -0.66(-1.86%)
Sep 27, 2002 35.28 36.10 35.28 35.36 1,552,998 +0.08(+0.22%)
Sep 26, 2002 34.52 35.46 34.42 35.28 1,170,252 +1.69(+5.04%)
Sep 25, 2002 33.78 33.93 32.42 33.59 909,900 +0.18(+0.54%)
Sep 24, 2002 33.09 33.96 32.98 33.41 904,397 -0.61(-1.78%)
Sep 23, 2002 33.99 34.53 33.60 34.02 779,156 +0.03(+0.08%)
Sep 20, 2002 34.23 34.48 33.71 33.99 981,061 +0.00(+0.00%)
Sep 19, 2002 34.23 34.60 33.99 33.99 653,155 -1.05(-3.01%)
Sep 18, 2002 34.94 35.25 34.25 35.04 2,675,621 -0.18(-0.52%)
Sep 17, 2002 36.02 36.06 34.99 35.23 636,266 -1.34(-3.66%)
Sep 16, 2002 36.37 36.66 36.17 36.57 5,806,667 +0.11(+0.29%)
Sep 13, 2002 35.91 36.54 35.79 36.46 730,767 -0.12(-0.32%)
Sep 12, 2002 37.56 37.56 36.52 36.58 611,028 -1.15(-3.06%)
Sep 11, 2002 38.13 38.16 37.72 37.73 657,709 +0.34(+0.92%)
Sep 10, 2002 37.46 37.59 37.13 37.39 667,956 +0.38(+1.03%)
Sep 09, 2002 36.84 37.07 36.25 37.01 1,271,773 +0.18(+0.50%)
Sep 06, 2002 36.49 37.05 36.22 36.83 1,389,045 +1.53(+4.33%)
Sep 05, 2002 34.75 35.58 34.52 35.30 1,366,274 -0.27(-0.77%)
Sep 04, 2002 34.52 35.57 34.35 35.57 1,191,505 +0.62(+1.78%)
Sep 03, 2002 36.26 36.26 34.52 34.95 1,952,823 -2.63(-7.01%)
Aug 30, 2002 36.86 37.92 36.84 37.58 644,046 +0.62(+1.67%)
Aug 29, 2002 36.79 37.32 36.36 36.97 798,701 +0.04(+0.11%)
Aug 28, 2002 38.00 38.10 36.93 36.93 695,851 -1.53(-3.99%)
Aug 27, 2002 38.35 38.79 38.09 38.46 747,276 +0.74(+1.96%)
Aug 26, 2002 37.65 37.83 37.23 37.72 510,075 +0.26(+0.69%)
Aug 23, 2002 37.73 38.12 37.33 37.46 517,476 -1.06(-2.75%)
Aug 22, 2002 37.84 38.52 37.72 38.52 1,688,867 +0.29(+0.76%)
Aug 21, 2002 38.18 38.39 37.46 38.23 675,926 +0.82(+2.18%)
Aug 20, 2002 38.04 38.13 37.19 37.42 782,192 -0.70(-1.83%)
Aug 16, 2002 37.68 38.52 37.66 38.11 780,484 -0.20(-0.51%)
Aug 15, 2002 37.96 38.36 37.73 38.31 671,751 +1.11(+2.98%)
Aug 14, 2002 37.23 37.36 36.28 37.20 1,738,204 -0.10(-0.27%)
Aug 13, 2002 36.97 37.84 36.97 37.30 867,584 -0.47(-1.24%)
Aug 12, 2002 37.71 37.83 37.42 37.77 532,467 +0.63(+1.69%)
Aug 07, 2002 37.42 37.57 36.14 37.14 679,721 +0.51(+1.40%)
Aug 06, 2002 35.20 37.29 35.20 36.63 967,967 +1.56(+4.45%)
Aug 05, 2002 36.19 36.62 35.07 35.07 929,825 -1.24(-3.41%)
Aug 02, 2002 36.38 36.80 36.18 36.31 1,128,315 +0.71(+2.00%)
Aug 01, 2002 36.86 36.99 35.60 35.60 1,061,139 -2.63(-6.89%)
Jul 31, 2002 37.48 38.31 36.78 38.23 1,408,591 +0.75(+2.00%)
Jul 30, 2002 37.52 37.71 37.23 37.48 1,811,831 +0.60(+1.63%)
Jul 29, 2002 35.33 36.88 35.20 36.88 1,311,623 +1.81(+5.17%)
Jul 26, 2002 33.88 35.14 33.81 35.07 1,069,299 +0.69(+2.01%)
Jul 25, 2002 33.75 35.02 33.57 34.38 1,651,674 +0.02(+0.06%)
Jul 24, 2002 32.46 34.52 31.78 34.36 2,203,876 +1.64(+5.01%)
Jul 23, 2002 33.54 33.57 32.41 32.72 1,879,386 -0.82(-2.45%)
Jul 22, 2002 35.18 35.62 32.99 33.54 2,286,802 -1.90(-5.35%)
Jul 19, 2002 37.26 37.68 35.44 35.44 1,476,904 -2.97(-7.74%)
Jul 17, 2002 38.79 38.94 38.21 38.41 1,463,242 -1.44(-3.61%)
Jul 12, 2002 41.22 41.34 39.72 39.85 1,222,246 -1.03(-2.53%)
Jul 11, 2002 41.01 41.27 40.51 40.88 2,171,997 -0.89(-2.12%)
Jul 10, 2002 42.76 42.81 41.76 41.77 2,379,025 -1.53(-3.53%)
Jul 09, 2002 43.71 43.74 43.27 43.30 797,562 -0.41(-0.93%)
Jul 08, 2002 42.95 43.70 42.95 43.70 1,070,627 +0.75(+1.75%)
Jul 05, 2002 42.32 43.10 42.32 42.95 769,288 +1.50(+3.62%)
Jul 04, 2002 41.46 41.90 41.20 41.45 767,011 +0.00(+0.00%)
Jul 03, 2002 41.46 41.90 41.20 41.45 767,011 +0.13(+0.32%)
Jul 02, 2002 42.81 42.86 41.32 41.32 824,888 -1.10(-2.58%)
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.