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, 2004 102.31 102.39 101.57 102.17 697,700 -0.43(-0.42%)
Sep 29, 2004 102.88 102.99 101.95 102.60 1,230,000 -0.79(-0.76%)
Sep 28, 2004 105.34 105.56 103.08 103.39 1,898,100 -0.99(-0.95%)
Sep 27, 2004 103.75 104.80 103.71 104.38 799,900 +1.29(+1.25%)
Sep 24, 2004 103.33 103.64 102.97 103.09 419,000 +1.08(+1.06%)
Sep 23, 2004 102.86 102.86 101.80 102.01 584,500 -0.74(-0.72%)
Sep 22, 2004 102.95 102.97 102.13 102.75 878,700 -1.07(-1.03%)
Sep 21, 2004 102.55 104.09 102.55 103.82 1,305,800 +3.36(+3.34%)
Sep 20, 2004 100.43 100.74 100.23 100.46 744,400 -0.81(-0.80%)
Sep 17, 2004 100.45 101.27 100.25 101.27 528,100 +1.57(+1.57%)
Sep 16, 2004 99.18 99.82 98.97 99.70 412,700 -0.40(-0.40%)
Sep 15, 2004 100.38 100.38 99.72 100.10 479,100 -0.89(-0.88%)
Sep 14, 2004 100.70 101.16 100.52 100.99 506,500 +0.29(+0.29%)
Sep 13, 2004 99.62 100.89 99.55 100.70 1,200,600 +0.58(+0.58%)
Sep 10, 2004 100.50 100.58 99.92 100.12 690,000 +0.82(+0.83%)
Sep 09, 2004 99.08 99.55 98.57 99.30 663,200 +0.58(+0.59%)
Sep 08, 2004 97.84 99.05 97.80 98.72 479,300 -0.08(-0.08%)
Sep 07, 2004 98.30 98.88 98.02 98.80 428,100 +0.03(+0.03%)
Sep 03, 2004 98.40 98.90 98.23 98.77 498,500 -0.33(-0.33%)
Sep 02, 2004 98.54 99.10 98.40 99.10 469,800 +0.85(+0.87%)
Sep 01, 2004 97.99 98.34 97.80 98.25 592,500 +0.26(+0.27%)
Aug 31, 2004 97.49 97.99 97.02 97.99 436,000 +1.06(+1.09%)
Aug 30, 2004 97.12 97.43 96.48 96.93 490,000 +0.00(+0.00%)
Aug 27, 2004 96.85 97.08 96.54 96.93 426,000 +0.65(+0.68%)
Aug 26, 2004 95.40 96.40 95.28 96.28 405,400 +0.76(+0.80%)
Aug 25, 2004 94.85 95.67 94.76 95.52 475,700 +0.68(+0.72%)
Aug 24, 2004 94.83 95.14 94.54 94.84 633,400 -0.74(-0.77%)
Aug 23, 2004 96.81 96.83 95.52 95.58 498,500 -1.27(-1.31%)
Aug 20, 2004 96.70 97.39 96.68 96.85 568,500 +0.33(+0.34%)
Aug 19, 2004 96.65 96.93 96.32 96.52 323,200 -0.19(-0.20%)
Aug 18, 2004 95.95 96.71 95.95 96.71 496,800 +0.85(+0.89%)
Aug 17, 2004 97.03 97.04 95.76 95.86 891,600 -1.26(-1.30%)
Aug 16, 2004 96.32 97.17 96.24 97.12 500,500 +0.37(+0.38%)
Aug 13, 2004 96.79 97.06 96.39 96.75 509,900 +0.48(+0.50%)
Aug 12, 2004 97.00 97.22 96.21 96.27 401,500 -0.50(-0.52%)
Aug 11, 2004 96.86 97.11 96.00 96.77 818,600 -0.20(-0.21%)
Aug 10, 2004 97.32 97.87 96.86 96.97 1,255,800 +0.85(+0.88%)
Aug 09, 2004 96.06 96.85 95.67 96.12 454,700 +0.67(+0.70%)
Aug 06, 2004 97.11 97.25 95.45 95.45 768,800 -0.37(-0.39%)
Aug 05, 2004 96.86 97.15 95.82 95.82 737,100 -0.35(-0.36%)
Aug 04, 2004 96.93 97.10 96.10 96.17 536,700 -1.83(-1.87%)
Aug 03, 2004 97.68 98.45 97.66 98.00 602,500 +1.19(+1.23%)
Aug 02, 2004 96.62 96.92 96.05 96.81 1,153,600 -0.54(-0.55%)
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%)
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.