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 (%)
Sep 30, 2002 65.50 66.65 63.80 65.85 642,400 -1.25(-1.86%)
Sep 27, 2002 66.95 68.50 66.94 67.10 818,400 +0.15(+0.22%)
Sep 26, 2002 65.50 67.29 65.32 66.95 616,700 +3.21(+5.04%)
Sep 25, 2002 64.10 64.38 61.52 63.74 479,500 +0.34(+0.54%)
Sep 24, 2002 62.80 64.45 62.58 63.40 476,600 -1.15(-1.78%)
Sep 23, 2002 64.50 65.52 63.76 64.55 410,600 +0.05(+0.08%)
Sep 20, 2002 64.96 65.43 63.96 64.50 517,000 +0.00(+0.00%)
Sep 19, 2002 64.95 65.65 64.50 64.50 344,200 -2.00(-3.01%)
Sep 18, 2002 66.30 66.89 65.00 66.50 1,410,000 -0.35(-0.52%)
Sep 17, 2002 68.35 68.42 66.39 66.85 335,300 -2.54(-3.66%)
Sep 16, 2002 69.02 69.56 68.63 69.39 3,060,000 +0.20(+0.29%)
Sep 13, 2002 68.15 69.33 67.91 69.19 385,100 -0.22(-0.32%)
Sep 12, 2002 71.27 71.27 69.30 69.41 322,000 -2.19(-3.06%)
Sep 11, 2002 72.35 72.41 71.57 71.60 346,600 +0.65(+0.92%)
Sep 10, 2002 71.09 71.34 70.45 70.95 352,000 +0.72(+1.03%)
Sep 09, 2002 69.90 70.35 68.78 70.23 670,200 +0.35(+0.50%)
Sep 06, 2002 69.25 70.30 68.73 69.88 732,000 +2.90(+4.33%)
Sep 05, 2002 65.95 67.51 65.50 66.98 720,000 -0.52(-0.77%)
Sep 04, 2002 65.50 67.50 65.19 67.50 627,900 +1.18(+1.78%)
Sep 03, 2002 68.80 68.80 65.50 66.32 1,029,100 -5.00(-7.01%)
Aug 30, 2002 69.95 71.95 69.90 71.32 339,400 +1.17(+1.67%)
Aug 29, 2002 69.82 70.81 69.00 70.15 420,900 +0.08(+0.11%)
Aug 28, 2002 72.10 72.29 70.07 70.07 366,700 -2.91(-3.99%)
Aug 27, 2002 72.77 73.60 72.28 72.98 393,800 +1.40(+1.96%)
Aug 26, 2002 71.45 71.78 70.65 71.58 268,800 +0.49(+0.69%)
Aug 23, 2002 71.60 72.33 70.84 71.09 272,700 -2.01(-2.75%)
Aug 22, 2002 71.80 73.10 71.57 73.10 890,000 +0.55(+0.76%)
Aug 21, 2002 72.45 72.84 71.09 72.55 356,200 +1.55(+2.18%)
Aug 20, 2002 72.19 72.35 70.58 71.00 412,200 -1.32(-1.83%)
Aug 16, 2002 71.51 73.10 71.47 72.32 411,300 -0.37(-0.51%)
Aug 15, 2002 72.03 72.80 71.60 72.69 354,000 +2.10(+2.97%)
Aug 14, 2002 70.65 70.89 68.85 70.59 916,000 -0.19(-0.27%)
Aug 13, 2002 70.15 71.80 70.15 70.78 457,200 -0.89(-1.24%)
Aug 12, 2002 71.55 71.78 71.00 71.67 280,600 +1.19(+1.69%)
Aug 07, 2002 71.00 71.30 68.57 70.48 358,200 +0.97(+1.40%)
Aug 06, 2002 66.80 70.77 66.80 69.51 510,100 +2.96(+4.45%)
Aug 05, 2002 68.68 69.49 66.55 66.55 490,000 -2.35(-3.41%)
Aug 02, 2002 69.04 69.83 68.66 68.90 594,600 +1.35(+2.00%)
Aug 01, 2002 69.94 70.20 67.55 67.55 559,200 -5.00(-6.89%)
Jul 31, 2002 71.12 72.70 69.80 72.55 742,300 +1.42(+2.00%)
Jul 30, 2002 71.20 71.55 70.64 71.13 954,800 +1.14(+1.63%)
Jul 29, 2002 67.05 69.99 66.80 69.99 691,200 +3.44(+5.17%)
Jul 26, 2002 64.30 66.68 64.16 66.55 563,500 +1.31(+2.01%)
Jul 25, 2002 64.05 66.46 63.70 65.24 870,400 +0.04(+0.06%)
Jul 24, 2002 61.60 65.50 60.30 65.20 1,161,400 +3.11(+5.01%)
Jul 23, 2002 63.65 63.70 61.50 62.09 990,400 -1.56(-2.45%)
Jul 22, 2002 66.75 67.59 62.60 63.65 1,205,100 -3.60(-5.35%)
Jul 19, 2002 70.70 71.50 67.25 67.25 778,300 -5.64(-7.74%)
Jul 17, 2002 73.60 73.89 72.50 72.89 771,100 -2.73(-3.61%)
Jul 12, 2002 78.22 78.45 75.37 75.62 644,100 -1.96(-2.53%)
Jul 11, 2002 77.83 78.31 76.88 77.58 1,144,600 -1.68(-2.12%)
Jul 10, 2002 81.15 81.24 79.25 79.26 1,253,700 -2.90(-3.53%)
Jul 09, 2002 82.95 83.01 82.11 82.16 420,300 -0.77(-0.93%)
Jul 08, 2002 81.50 82.93 81.50 82.93 564,200 +1.43(+1.75%)
Jul 05, 2002 80.30 81.79 80.30 81.50 405,400 +2.85(+3.62%)
Jul 04, 2002 78.68 79.51 78.18 78.65 404,200 +0.00(+0.00%)
Jul 03, 2002 78.68 79.51 78.18 78.65 404,200 +0.25(+0.32%)
Jul 02, 2002 81.23 81.34 78.40 78.40 434,700 -2.08(-2.58%)
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.