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 31, 2003 41.26 41.10 40.76 41.14 929,825 -0.12(-0.29%)
Oct 30, 2003 41.17 41.76 41.25 41.26 1,448,820 +0.09(+0.23%)
Oct 29, 2003 40.87 41.31 40.87 41.17 504,762 -0.13(-0.32%)
Oct 28, 2003 41.15 41.23 40.91 41.30 856,768 +0.11(+0.27%)
Oct 27, 2003 41.10 41.37 41.10 41.19 298,493 +0.27(+0.66%)
Oct 24, 2003 40.73 41.07 40.73 40.92 628,106 -0.21(-0.51%)
Oct 23, 2003 40.78 41.23 40.73 41.13 706,857 -0.07(-0.17%)
Oct 22, 2003 41.42 41.54 41.19 41.20 563,967 -0.39(-0.94%)
Oct 21, 2003 41.76 41.74 41.47 41.59 645,375 -0.17(-0.42%)
Oct 20, 2003 41.55 41.93 41.50 41.76 402,671 +0.21(+0.51%)
Oct 17, 2003 42.14 41.68 41.46 41.55 654,103 -0.59(-1.39%)
Oct 16, 2003 42.08 42.21 42.00 42.14 571,558 -0.05(-0.11%)
Oct 15, 2003 42.43 42.53 42.11 42.18 612,166 -0.37(-0.87%)
Oct 14, 2003 42.31 42.52 42.24 42.55 839,310 +0.26(+0.62%)
Oct 13, 2003 41.84 42.29 42.07 42.29 529,621 +0.45(+1.07%)
Oct 10, 2003 41.80 41.94 41.76 41.84 289,764 +0.34(+0.83%)
Oct 09, 2003 41.40 41.69 41.40 41.50 543,663 +0.25(+0.60%)
Oct 08, 2003 41.39 41.81 41.15 41.25 518,615 -0.14(-0.34%)
Oct 07, 2003 41.35 41.41 40.94 41.39 641,769 +0.04(+0.10%)
Oct 06, 2003 40.84 41.38 41.10 41.35 754,676 +0.51(+1.25%)
Oct 03, 2003 41.19 41.37 40.84 40.84 995,103 +0.32(+0.78%)
Oct 02, 2003 40.44 40.79 40.41 40.52 1,003,073 -0.79(-1.91%)
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.