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 (%)
Oct 29, 2004 54.81 55.10 54.55 54.95 1,092,260 +0.23(+0.41%)
Oct 28, 2004 54.50 55.39 54.41 54.73 1,549,203 -0.05(-0.09%)
Oct 27, 2004 55.30 55.45 54.49 54.77 1,928,155 -0.12(-0.22%)
Oct 26, 2004 54.74 54.90 54.34 54.90 1,107,251 +0.18(+0.34%)
Oct 25, 2004 55.15 55.26 54.60 54.71 1,407,832 -0.52(-0.94%)
Oct 22, 2004 55.29 55.59 55.09 55.23 1,004,022 -0.14(-0.26%)
Oct 21, 2004 55.26 55.48 54.98 55.37 1,125,848 +0.31(+0.55%)
Oct 20, 2004 54.70 55.14 54.62 55.06 1,183,345 +0.64(+1.17%)
Oct 19, 2004 54.55 54.64 54.32 54.43 1,126,227 +0.07(+0.13%)
Oct 18, 2004 54.94 54.97 54.24 54.36 1,075,941 -0.34(-0.63%)
Oct 15, 2004 54.41 54.73 54.31 54.70 882,765 +0.60(+1.10%)
Oct 14, 2004 54.04 54.33 54.00 54.11 1,154,881 +0.24(+0.45%)
Oct 13, 2004 53.80 53.97 53.43 53.86 1,594,366 -0.40(-0.74%)
Oct 12, 2004 54.65 54.69 54.23 54.26 1,070,627 -0.90(-1.62%)
Oct 11, 2004 55.27 55.30 54.99 55.16 802,496 -0.22(-0.40%)
Oct 08, 2004 55.15 55.51 55.14 55.38 2,795,929 +0.62(+1.13%)
Oct 07, 2004 55.10 55.15 54.69 54.76 1,399,103 -0.46(-0.83%)
Oct 06, 2004 54.76 55.30 54.76 55.22 1,413,714 +0.72(+1.31%)
Oct 05, 2004 53.99 54.54 53.99 54.51 1,032,106 +0.73(+1.35%)
Oct 04, 2004 53.94 54.07 53.78 53.78 957,151 -0.89(-1.62%)
Oct 01, 2004 54.51 54.72 54.36 54.66 1,191,505 +0.82(+1.53%)
Sep 30, 2004 53.92 53.96 53.53 53.84 1,323,958 -0.23(-0.42%)
Sep 29, 2004 54.22 54.27 53.73 54.07 2,334,052 -0.42(-0.76%)
Sep 28, 2004 55.51 55.63 54.32 54.48 3,601,841 -0.52(-0.95%)
Sep 27, 2004 54.67 55.23 54.65 55.01 1,517,893 +0.68(+1.25%)
Sep 24, 2004 54.45 54.62 54.26 54.33 795,095 +0.57(+1.06%)
Sep 23, 2004 54.21 54.21 53.65 53.76 1,109,149 -0.39(-0.72%)
Sep 22, 2004 54.25 54.27 53.82 54.15 1,667,424 -0.56(-1.03%)
Sep 21, 2004 54.04 54.85 54.04 54.71 2,477,890 +1.77(+3.34%)
Sep 20, 2004 52.92 53.09 52.82 52.94 1,412,576 -0.43(-0.80%)
Sep 17, 2004 52.94 53.37 52.83 53.37 1,002,124 +0.83(+1.57%)
Sep 16, 2004 52.27 52.60 52.16 52.54 783,141 -0.21(-0.40%)
Sep 15, 2004 52.90 52.90 52.55 52.75 909,141 -0.47(-0.88%)
Sep 14, 2004 53.07 53.31 52.97 53.22 961,136 +0.15(+0.29%)
Sep 13, 2004 52.50 53.17 52.46 53.07 2,278,262 +0.31(+0.58%)
Sep 10, 2004 52.96 53.00 52.66 52.76 1,309,346 +0.43(+0.83%)
Sep 09, 2004 52.21 52.46 51.94 52.33 1,258,490 +0.31(+0.59%)
Sep 08, 2004 51.56 52.20 51.54 52.02 909,521 -0.04(-0.08%)
Sep 07, 2004 51.80 52.11 51.65 52.07 812,364 +0.02(+0.03%)
Sep 03, 2004 51.85 52.12 51.77 52.05 945,955 -0.17(-0.33%)
Sep 02, 2004 51.93 52.22 51.85 52.22 891,494 +0.45(+0.87%)
Sep 01, 2004 51.64 51.82 51.54 51.78 1,124,330 +0.14(+0.27%)
Aug 31, 2004 51.38 51.64 51.13 51.64 827,355 +0.56(+1.09%)
Aug 30, 2004 51.18 51.34 50.84 51.08 929,825 +0.00(+0.00%)
Aug 27, 2004 51.04 51.16 50.87 51.08 808,379 +0.34(+0.68%)
Aug 26, 2004 50.27 50.80 50.21 50.74 769,288 +0.40(+0.80%)
Aug 25, 2004 49.98 50.42 49.94 50.34 902,690 +0.36(+0.72%)
Aug 24, 2004 49.97 50.14 49.82 49.98 1,201,942 -0.39(-0.77%)
Aug 23, 2004 51.02 51.03 50.34 50.37 945,955 -0.67(-1.31%)
Aug 20, 2004 50.96 51.32 50.95 51.04 1,078,787 +0.17(+0.34%)
Aug 19, 2004 50.93 51.08 50.76 50.86 613,305 -0.10(-0.20%)
Aug 18, 2004 50.56 50.96 50.56 50.96 942,729 +0.45(+0.89%)
Aug 17, 2004 51.13 51.14 50.46 50.52 1,691,903 -0.66(-1.30%)
Aug 16, 2004 50.76 51.21 50.72 51.18 949,750 +0.19(+0.38%)
Aug 13, 2004 51.01 51.15 50.80 50.99 967,588 +0.25(+0.50%)
Aug 12, 2004 51.12 51.23 50.70 50.73 761,887 -0.26(-0.52%)
Aug 11, 2004 51.04 51.18 50.59 51.00 1,553,378 -0.11(-0.21%)
Aug 10, 2004 51.29 51.58 51.04 51.10 2,383,010 +0.45(+0.88%)
Aug 09, 2004 50.62 51.04 50.42 50.65 862,840 +0.35(+0.70%)
Aug 06, 2004 51.18 51.25 50.30 50.30 1,458,877 -0.20(-0.39%)
Aug 05, 2004 51.04 51.20 50.50 50.50 1,398,723 -0.18(-0.36%)
Aug 04, 2004 51.08 51.17 50.64 50.68 1,018,443 -0.96(-1.87%)
Aug 03, 2004 51.48 51.88 51.46 51.64 1,143,306 +0.63(+1.23%)
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.