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 (%)
Aug 30, 2002 69.95 71.95 69.90 71.32 339,400 +1.17(+1.67%)
Aug 29, 2002 69.82 70.81 69.00 70.15 420,900 +0.08(+0.11%)
Aug 28, 2002 72.10 72.29 70.07 70.07 366,700 -2.91(-3.99%)
Aug 27, 2002 72.77 73.60 72.28 72.98 393,800 +1.40(+1.96%)
Aug 26, 2002 71.45 71.78 70.65 71.58 268,800 +0.49(+0.69%)
Aug 23, 2002 71.60 72.33 70.84 71.09 272,700 -2.01(-2.75%)
Aug 22, 2002 71.80 73.10 71.57 73.10 890,000 +0.55(+0.76%)
Aug 21, 2002 72.45 72.84 71.09 72.55 356,200 +1.55(+2.18%)
Aug 20, 2002 72.19 72.35 70.58 71.00 412,200 -1.32(-1.83%)
Aug 16, 2002 71.51 73.10 71.47 72.32 411,300 -0.37(-0.51%)
Aug 15, 2002 72.03 72.80 71.60 72.69 354,000 +2.10(+2.97%)
Aug 14, 2002 70.65 70.89 68.85 70.59 916,000 -0.19(-0.27%)
Aug 13, 2002 70.15 71.80 70.15 70.78 457,200 -0.89(-1.24%)
Aug 12, 2002 71.55 71.78 71.00 71.67 280,600 +1.19(+1.69%)
Aug 07, 2002 71.00 71.30 68.57 70.48 358,200 +0.97(+1.40%)
Aug 06, 2002 66.80 70.77 66.80 69.51 510,100 +2.96(+4.45%)
Aug 05, 2002 68.68 69.49 66.55 66.55 490,000 -2.35(-3.41%)
Aug 02, 2002 69.04 69.83 68.66 68.90 594,600 +1.35(+2.00%)
Aug 01, 2002 69.94 70.20 67.55 67.55 559,200 -5.00(-6.89%)
Jul 31, 2002 71.12 72.70 69.80 72.55 742,300 +1.42(+2.00%)
Jul 30, 2002 71.20 71.55 70.64 71.13 954,800 +1.14(+1.63%)
Jul 29, 2002 67.05 69.99 66.80 69.99 691,200 +3.44(+5.17%)
Jul 26, 2002 64.30 66.68 64.16 66.55 563,500 +1.31(+2.01%)
Jul 25, 2002 64.05 66.46 63.70 65.24 870,400 +0.04(+0.06%)
Jul 24, 2002 61.60 65.50 60.30 65.20 1,161,400 +3.11(+5.01%)
Jul 23, 2002 63.65 63.70 61.50 62.09 990,400 -1.56(-2.45%)
Jul 22, 2002 66.75 67.59 62.60 63.65 1,205,100 -3.60(-5.35%)
Jul 19, 2002 70.70 71.50 67.25 67.25 778,300 -5.64(-7.74%)
Jul 17, 2002 73.60 73.89 72.50 72.89 771,100 -2.73(-3.61%)
Jul 12, 2002 78.22 78.45 75.37 75.62 644,100 -1.96(-2.53%)
Jul 11, 2002 77.83 78.31 76.88 77.58 1,144,600 -1.68(-2.12%)
Jul 10, 2002 81.15 81.24 79.25 79.26 1,253,700 -2.90(-3.53%)
Jul 09, 2002 82.95 83.01 82.11 82.16 420,300 -0.77(-0.93%)
Jul 08, 2002 81.50 82.93 81.50 82.93 564,200 +1.43(+1.75%)
Jul 05, 2002 80.30 81.79 80.30 81.50 405,400 +2.85(+3.62%)
Jul 04, 2002 78.68 79.51 78.18 78.65 404,200 +0.00(+0.00%)
Jul 03, 2002 78.68 79.51 78.18 78.65 404,200 +0.25(+0.32%)
Jul 02, 2002 81.23 81.34 78.40 78.40 434,700 -2.08(-2.58%)
Jul 01, 2002 81.50 82.00 80.44 80.48 521,300 -0.42(-0.52%)
Jun 28, 2002 80.10 81.45 79.94 80.90 987,800 +2.48(+3.16%)
Jun 27, 2002 77.77 78.51 77.30 78.42 617,200 +1.92(+2.51%)
Jun 26, 2002 75.95 76.62 75.82 76.50 549,700 +1.21(+1.61%)
Jun 25, 2002 76.03 76.45 75.29 75.29 277,800 +0.54(+0.72%)
Jun 21, 2002 75.00 75.90 74.44 74.75 615,500 +0.85(+1.15%)
Jun 20, 2002 75.20 75.85 73.90 73.90 609,900 -0.76(-1.02%)
Jun 19, 2002 75.00 75.48 74.40 74.66 317,600 -0.87(-1.15%)
Jun 18, 2002 75.08 75.89 74.94 75.53 307,300 +0.06(+0.08%)
Jun 17, 2002 73.90 75.80 73.88 75.47 516,600 +2.87(+3.95%)
Jun 14, 2002 72.80 72.90 71.55 72.60 710,800 -2.17(-2.90%)
Jun 12, 2002 75.17 75.54 74.21 74.77 330,000 -0.18(-0.24%)
Jun 11, 2002 75.05 75.90 74.94 74.95 414,500 +0.69(+0.93%)
Jun 10, 2002 75.30 75.30 73.64 74.26 318,900 -0.45(-0.60%)
Jun 07, 2002 73.92 74.95 73.76 74.71 367,800 -0.17(-0.23%)
Jun 06, 2002 75.60 75.86 74.73 74.88 433,500 -0.02(-0.03%)
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.