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%)
Oct 01, 2003 39.95 41.38 40.37 41.32 1,049,754 +1.37(+3.43%)
Sep 30, 2003 40.27 40.39 39.66 39.95 1,184,294 -0.33(-0.81%)
Sep 29, 2003 40.09 40.36 39.72 40.27 774,981 +0.18(+0.45%)
Sep 26, 2003 40.66 40.15 39.88 40.09 793,198 -0.57(-1.40%)
Sep 25, 2003 40.49 41.00 40.70 40.66 649,549 +0.17(+0.42%)
Sep 24, 2003 40.29 40.86 40.24 40.49 1,199,285 +0.21(+0.51%)
Sep 23, 2003 40.39 40.39 40.23 40.29 489,202 -0.04(-0.09%)
Sep 22, 2003 40.84 40.53 40.12 40.32 845,192 -0.52(-1.26%)
Sep 19, 2003 40.88 40.97 40.68 40.84 609,130 -0.04(-0.10%)
Sep 18, 2003 40.97 40.90 40.61 40.88 476,108 -0.09(-0.22%)
Sep 17, 2003 41.05 41.17 40.92 40.97 2,318,492 -0.06(-0.15%)
Sep 16, 2003 40.95 41.14 40.74 41.04 621,465 +0.09(+0.22%)
Sep 15, 2003 40.88 40.99 40.69 40.95 767,960 -0.50(-1.20%)
Sep 12, 2003 41.59 41.63 41.22 41.44 480,662 +0.12(+0.29%)
Sep 11, 2003 41.39 41.46 41.22 41.32 403,240 +0.14(+0.33%)
Sep 10, 2003 41.61 41.61 41.18 41.18 557,895 -0.32(-0.76%)
Sep 09, 2003 41.74 41.75 41.39 41.50 524,687 -0.54(-1.29%)
Sep 08, 2003 41.62 42.04 41.59 42.04 555,808 +0.66(+1.59%)
Sep 05, 2003 41.18 41.45 41.10 41.38 613,685 -0.01(-0.03%)
Sep 04, 2003 41.10 41.39 41.08 41.39 571,747 +0.50(+1.22%)
Sep 03, 2003 40.67 41.05 40.59 40.89 606,853 +0.07(+0.17%)
Sep 02, 2003 40.68 40.84 40.47 40.83 1,279,174 +0.24(+0.60%)
Aug 29, 2003 40.63 40.74 40.41 40.58 444,039 -0.10(-0.25%)
Aug 28, 2003 40.20 40.79 40.20 40.68 561,500 +0.61(+1.51%)
Aug 27, 2003 39.92 40.25 39.80 40.08 608,561 +0.18(+0.46%)
Aug 26, 2003 39.78 40.06 39.54 39.89 1,148,809 -0.52(-1.28%)
Aug 25, 2003 40.55 40.60 40.37 40.41 478,196 -0.09(-0.23%)
Aug 22, 2003 40.71 40.76 40.49 40.50 368,324 -0.32(-0.79%)
Aug 21, 2003 41.21 41.22 40.74 40.83 698,318 -0.31(-0.74%)
Aug 20, 2003 41.08 41.13 40.82 41.13 605,145 -0.36(-0.88%)
Aug 19, 2003 41.53 41.63 41.35 41.49 483,888 -0.33(-0.79%)
Aug 18, 2003 41.56 41.87 41.52 41.83 451,250 +0.05(+0.13%)
Aug 15, 2003 42.07 42.07 41.55 41.77 415,195 -0.10(-0.24%)
Aug 14, 2003 41.21 41.92 41.18 41.87 542,714 +0.93(+2.27%)
Aug 13, 2003 41.20 41.23 40.81 40.95 466,620 -0.34(-0.83%)
Aug 12, 2003 41.35 41.37 41.10 41.29 610,838 -0.26(-0.62%)
Aug 11, 2003 41.24 41.61 41.24 41.55 943,488 +0.91(+2.23%)
Aug 08, 2003 40.80 40.84 40.48 40.64 817,297 +0.82(+2.05%)
Aug 07, 2003 39.19 39.86 39.17 39.82 823,749 +0.87(+2.23%)
Aug 06, 2003 39.09 39.37 38.75 38.95 939,503 -0.33(-0.85%)
Aug 05, 2003 38.98 39.57 38.98 39.29 725,643 +0.47(+1.21%)
Aug 04, 2003 38.91 38.98 38.63 38.82 509,506 +0.37(+0.97%)
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.