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 (%)
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%)
Feb 01, 2002 70.96 71.40 70.70 71.15 20,000 +0.79(+1.12%)
Jan 31, 2002 70.00 70.46 69.91 70.36 230,700 +1.11(+1.60%)
Jan 30, 2002 68.22 69.39 68.22 69.25 432,100 +0.90(+1.32%)
Jan 29, 2002 69.62 69.62 68.25 68.35 380,000 -1.43(-2.05%)
Jan 28, 2002 70.00 70.21 69.46 69.78 561,300 +0.58(+0.84%)
Jan 25, 2002 68.95 69.40 68.77 69.20 482,400 -0.33(-0.47%)
Jan 24, 2002 68.90 69.86 68.78 69.53 386,400 -0.21(-0.30%)
Jan 23, 2002 69.05 69.95 68.81 69.74 448,200 +2.12(+3.14%)
Jan 22, 2002 68.30 68.35 67.62 67.62 322,200 -0.68(-1.00%)
Jan 21, 2002 68.12 68.39 67.90 68.30 680,100 +0.00(+0.00%)
Jan 18, 2002 68.12 68.39 67.90 68.30 652,100 +0.00(+0.00%)
Jan 17, 2002 68.70 68.84 68.30 68.30 548,700 +1.05(+1.56%)
Jan 16, 2002 67.68 68.10 67.18 67.25 437,700 -1.60(-2.32%)
Jan 15, 2002 68.40 69.30 68.40 68.85 380,400 +0.70(+1.03%)
Jan 14, 2002 68.10 68.65 68.10 68.15 365,800 -1.25(-1.80%)
Jan 11, 2002 69.35 69.74 69.15 69.40 449,300 +0.14(+0.20%)
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.