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 (%)
Apr 30, 2004 92.25 92.72 92.12 92.12 630,600 +0.46(+0.50%)
Apr 29, 2004 93.25 93.85 91.40 91.66 821,600 -1.46(-1.57%)
Apr 28, 2004 94.77 94.85 93.08 93.12 650,300 -2.27(-2.38%)
Apr 27, 2004 94.56 95.69 94.55 95.39 716,700 -0.17(-0.18%)
Apr 26, 2004 95.80 96.00 95.10 95.56 312,500 +0.61(+0.64%)
Apr 23, 2004 95.00 95.09 94.50 94.95 216,700 -0.80(-0.84%)
Apr 22, 2004 93.60 95.77 93.60 95.75 494,800 +1.07(+1.13%)
Apr 21, 2004 94.35 95.15 94.03 94.68 881,300 +0.13(+0.14%)
Apr 20, 2004 95.99 96.05 94.55 94.55 1,022,800 -2.60(-2.68%)
Apr 19, 2004 96.34 97.28 96.25 97.15 654,700 -0.35(-0.36%)
Apr 16, 2004 96.19 98.00 96.06 97.50 560,700 +1.40(+1.46%)
Apr 15, 2004 95.60 96.15 95.30 96.10 443,400 +1.13(+1.19%)
Apr 14, 2004 93.55 95.11 93.55 94.97 515,600 +0.27(+0.29%)
Apr 13, 2004 95.39 95.42 94.60 94.70 432,200 -0.89(-0.93%)
Apr 12, 2004 94.59 95.68 94.59 95.59 826,700 +1.01(+1.07%)
Apr 08, 2004 94.69 94.82 94.14 94.58 607,900 +0.68(+0.72%)
Apr 07, 2004 94.28 94.28 93.37 93.90 634,800 -0.37(-0.39%)
Apr 06, 2004 94.93 95.26 94.02 94.27 477,100 +0.41(+0.44%)
Apr 05, 2004 93.07 94.00 93.03 93.86 394,500 +0.76(+0.82%)
Apr 02, 2004 92.60 93.10 92.36 93.10 465,300 +1.52(+1.66%)
Apr 01, 2004 91.35 92.40 91.23 91.58 800,400 -0.42(-0.46%)
Mar 31, 2004 92.25 92.52 91.09 92.00 421,500 +0.55(+0.60%)
Mar 30, 2004 90.38 91.65 90.38 91.45 552,600 +0.94(+1.04%)
Mar 29, 2004 90.18 90.84 90.15 90.51 426,100 +0.51(+0.57%)
Mar 26, 2004 89.25 90.25 88.93 90.00 498,100 +1.12(+1.26%)
Mar 25, 2004 88.60 89.02 88.30 88.88 818,000 +0.28(+0.32%)
Mar 24, 2004 89.52 89.72 88.60 88.60 784,000 -1.84(-2.03%)
Mar 23, 2004 90.51 90.67 89.79 90.44 323,300 +0.46(+0.51%)
Mar 22, 2004 91.32 91.32 89.93 89.98 408,200 -1.84(-2.00%)
Mar 19, 2004 92.09 92.36 91.48 91.82 497,800 -0.35(-0.38%)
Mar 18, 2004 91.83 92.42 91.20 92.17 730,400 +1.45(+1.60%)
Mar 17, 2004 89.83 90.93 89.48 90.72 551,200 +0.37(+0.41%)
Mar 16, 2004 90.22 90.44 89.75 90.35 542,400 +0.25(+0.28%)
Mar 15, 2004 91.16 91.58 89.90 90.10 650,400 -0.64(-0.71%)
Mar 12, 2004 90.44 90.77 89.73 90.74 663,200 -0.58(-0.64%)
Mar 11, 2004 92.28 92.77 91.32 91.32 944,600 -2.29(-2.45%)
Mar 10, 2004 93.97 94.48 93.61 93.61 987,800 +0.72(+0.78%)
Mar 09, 2004 93.00 93.39 92.60 92.89 645,900 -0.29(-0.31%)
Mar 08, 2004 93.59 94.12 93.00 93.18 256,900 +0.22(+0.24%)
Mar 05, 2004 91.86 93.19 91.79 92.96 331,800 +0.74(+0.80%)
Mar 04, 2004 91.26 92.59 91.05 92.22 401,200 -0.13(-0.14%)
Mar 03, 2004 92.47 92.65 91.15 92.35 457,300 +0.04(+0.04%)
Mar 02, 2004 93.27 93.30 92.26 92.31 521,400 -1.59(-1.69%)
Mar 01, 2004 93.08 93.97 92.77 93.90 756,300 +1.91(+2.08%)
Feb 27, 2004 92.60 93.20 91.59 91.99 959,600 -0.86(-0.93%)
Feb 26, 2004 92.18 93.24 91.98 92.85 536,400 +0.38(+0.41%)
Feb 25, 2004 92.23 92.64 91.76 92.47 812,400 -0.76(-0.82%)
Feb 24, 2004 92.55 93.23 92.37 93.23 753,500 +0.07(+0.08%)
Feb 23, 2004 92.66 93.17 92.50 93.16 348,300 +1.44(+1.57%)
Feb 20, 2004 93.45 93.52 91.49 91.72 514,500 +0.50(+0.55%)
Feb 19, 2004 91.55 91.94 91.03 91.22 361,200 +0.11(+0.12%)
Feb 18, 2004 91.17 92.00 90.87 91.11 352,500 +0.02(+0.02%)
Feb 17, 2004 90.74 91.27 90.51 91.09 348,600 +0.99(+1.10%)
Feb 13, 2004 91.17 91.28 89.55 90.10 434,000 -0.82(-0.90%)
Feb 12, 2004 90.72 91.62 90.68 90.92 322,800 -1.61(-1.74%)
Feb 11, 2004 90.39 92.53 90.34 92.53 384,600 +0.81(+0.88%)
Feb 10, 2004 90.55 91.74 90.28 91.72 436,200 +0.02(+0.02%)
Feb 09, 2004 91.33 91.96 90.98 91.70 651,200 +1.97(+2.20%)
Feb 06, 2004 88.50 89.73 88.50 89.73 306,400 +1.16(+1.31%)
Feb 05, 2004 89.22 89.39 88.55 88.57 285,700 -0.28(-0.32%)
Feb 04, 2004 89.41 89.77 88.85 88.85 324,300 -0.66(-0.74%)
Feb 03, 2004 89.21 89.60 88.90 89.51 334,300 +0.96(+1.08%)
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.