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 (%)
Jan 30, 2004 46.73 46.73 46.35 46.53 1,668,562 -0.74(-1.56%)
Jan 29, 2004 47.38 47.62 47.08 47.27 1,020,151 -0.40(-0.83%)
Jan 28, 2004 48.18 48.58 47.67 47.67 918,060 -0.55(-1.14%)
Jan 27, 2004 48.27 48.54 48.16 48.21 619,757 +0.05(+0.11%)
Jan 26, 2004 48.07 48.17 47.73 48.16 1,010,284 -0.27(-0.57%)
Jan 23, 2004 48.53 48.75 48.21 48.43 728,300 -0.23(-0.48%)
Jan 22, 2004 48.74 48.86 48.46 48.67 515,958 -0.22(-0.45%)
Jan 21, 2004 48.55 48.90 48.36 48.89 2,123,418 +0.67(+1.39%)
Jan 20, 2004 48.12 48.32 48.01 48.22 595,088 +0.65(+1.36%)
Jan 16, 2004 47.09 47.60 47.04 47.57 815,400 -0.29(-0.61%)
Jan 15, 2004 48.20 48.27 47.75 47.86 826,975 +0.16(+0.33%)
Jan 14, 2004 47.37 47.82 47.26 47.70 723,746 -0.36(-0.75%)
Jan 13, 2004 48.25 48.35 48.06 48.06 560,362 -0.05(-0.11%)
Jan 12, 2004 48.03 48.22 47.91 48.11 623,742 +0.46(+0.96%)
Jan 09, 2004 47.56 47.93 47.26 47.65 976,127 -0.37(-0.78%)
Jan 08, 2004 48.06 48.17 47.79 48.03 1,209,532 -0.23(-0.47%)
Jan 07, 2004 48.40 48.44 47.99 48.26 1,635,354 -1.46(-2.95%)
Jan 06, 2004 49.93 49.96 49.50 49.72 1,475,197 -0.59(-1.16%)
Jan 05, 2004 49.43 50.31 49.41 50.31 1,256,593 +1.16(+2.37%)
Jan 02, 2004 49.24 49.36 48.99 49.14 909,331 +0.39(+0.80%)
Dec 31, 2003 48.58 49.26 48.56 48.75 980,871 +0.80(+1.66%)
Dec 30, 2003 47.96 48.01 47.83 47.96 604,956 +0.17(+0.35%)
Dec 29, 2003 47.47 47.83 47.42 47.79 669,474 +0.39(+0.82%)
Dec 26, 2003 47.35 47.47 47.29 47.40 203,233 +0.15(+0.32%)
Dec 24, 2003 46.93 47.43 46.92 47.24 276,291 +0.28(+0.61%)
Dec 23, 2003 46.89 46.96 46.75 46.96 791,300 -0.40(-0.83%)
Dec 22, 2003 47.37 47.50 47.20 47.35 649,929 +0.22(+0.46%)
Dec 19, 2003 47.48 47.51 46.99 47.14 1,884,699 -0.73(-1.53%)
Dec 18, 2003 47.04 47.97 47.04 47.87 906,675 +1.01(+2.15%)
Dec 17, 2003 46.36 46.90 46.31 46.86 857,716 +0.51(+1.09%)
Dec 16, 2003 45.41 46.40 46.06 46.36 979,163 +0.95(+2.09%)
Dec 15, 2003 45.67 45.85 45.40 45.41 701,354 -0.26(-0.58%)
Dec 12, 2003 45.68 45.72 45.46 45.67 533,226 +0.40(+0.87%)
Dec 11, 2003 44.82 45.37 44.74 45.28 1,098,902 +0.27(+0.60%)
Dec 10, 2003 44.97 45.19 44.87 45.01 486,355 -0.08(-0.19%)
Dec 09, 2003 44.38 45.37 45.07 45.09 743,670 +0.71(+1.60%)
Dec 08, 2003 43.84 44.38 43.84 44.38 563,967 +0.53(+1.21%)
Dec 05, 2003 44.17 43.94 43.73 43.85 1,048,805 -0.32(-0.73%)
Dec 04, 2003 43.93 44.15 43.90 44.17 630,763 +0.16(+0.37%)
Dec 03, 2003 43.63 44.30 44.00 44.01 725,643 +0.38(+0.87%)
Dec 02, 2003 43.72 43.84 43.62 43.63 942,160 +0.07(+0.17%)
Dec 01, 2003 42.56 43.58 43.16 43.55 1,148,619 +0.99(+2.33%)
Nov 28, 2003 42.55 42.92 42.52 42.56 976,696 +0.20(+0.46%)
Nov 26, 2003 42.22 42.39 42.05 42.37 560,741 +0.56(+1.35%)
Nov 25, 2003 41.72 41.92 41.72 41.81 525,256 -0.05(-0.11%)
Nov 24, 2003 41.69 41.85 41.59 41.85 593,949 +0.31(+0.75%)
Nov 21, 2003 41.24 41.62 41.46 41.54 928,307 +0.31(+0.74%)
Nov 20, 2003 41.08 41.46 41.08 41.24 776,309 -0.35(-0.84%)
Nov 19, 2003 41.63 41.64 41.30 41.58 764,354 +0.24(+0.59%)
Nov 18, 2003 41.45 41.45 41.17 41.34 832,478 -0.08(-0.19%)
Nov 17, 2003 41.57 41.64 41.14 41.42 565,865 -0.57(-1.37%)
Nov 14, 2003 41.79 42.31 41.78 42.00 1,033,245 +0.31(+0.75%)
Nov 13, 2003 41.35 41.68 41.25 41.68 474,590 +0.32(+0.78%)
Nov 12, 2003 40.86 41.36 40.85 41.36 444,229 +0.44(+1.07%)
Nov 11, 2003 40.86 41.07 40.86 40.93 400,014 +0.19(+0.47%)
Nov 10, 2003 41.26 41.30 40.74 40.74 482,940 -0.53(-1.29%)
Nov 07, 2003 40.95 41.35 40.89 41.27 672,890 +0.34(+0.84%)
Nov 06, 2003 40.74 40.97 40.66 40.93 517,856 +0.28(+0.70%)
Nov 05, 2003 41.32 41.35 41.13 40.64 810,086 -0.52(-1.25%)
Nov 04, 2003 41.32 41.35 41.13 41.16 623,552 +0.18(+0.45%)
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.