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 (%)
Jun 30, 2003 40.18 40.42 39.83 39.95 623,552 -0.05(-0.13%)
Jun 27, 2003 40.01 40.31 39.92 40.00 604,956 -0.50(-1.22%)
Jun 26, 2003 40.62 40.81 40.46 40.49 1,100,230 -0.58(-1.42%)
Jun 25, 2003 41.04 41.53 41.00 41.08 759,610 -0.30(-0.71%)
Jun 24, 2003 41.25 41.50 41.16 41.37 555,238 +0.04(+0.10%)
Jun 23, 2003 41.49 41.57 41.24 41.33 619,377 -0.40(-0.96%)
Jun 20, 2003 42.13 42.23 41.66 41.73 795,475 -0.02(-0.04%)
Jun 19, 2003 41.89 42.06 41.56 41.75 879,918 -0.29(-0.69%)
Jun 18, 2003 42.12 42.22 41.91 42.04 857,716 -0.09(-0.23%)
Jun 17, 2003 42.22 42.38 41.99 42.13 1,678,240 -0.95(-2.21%)
Jun 16, 2003 42.56 43.10 42.34 43.09 1,330,030 +1.32(+3.17%)
Jun 13, 2003 42.21 42.32 41.55 41.76 1,748,831 -0.42(-1.00%)
Jun 12, 2003 42.45 42.52 41.97 42.18 1,270,066 +0.13(+0.31%)
Jun 11, 2003 41.37 42.05 41.30 42.05 841,017 +1.43(+3.53%)
Jun 10, 2003 40.40 40.63 40.28 40.62 853,731 +0.45(+1.13%)
Jun 09, 2003 40.09 40.34 39.95 40.17 1,486,392 -0.09(-0.24%)
Jun 06, 2003 40.42 40.58 40.11 40.26 580,856 +0.08(+0.21%)
Jun 05, 2003 39.74 40.30 39.74 40.18 565,485 -0.23(-0.56%)
Jun 04, 2003 39.68 40.42 39.68 40.40 967,398 +0.80(+2.02%)
Jun 03, 2003 39.02 39.68 38.95 39.60 934,569 +0.61(+1.55%)
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.