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, 2002 35.82 36.20 35.57 35.85 1,311,623 +0.64(+1.83%)
Oct 30, 2002 34.15 35.20 34.12 35.20 1,171,390 +1.39(+4.11%)
Oct 29, 2002 34.50 34.50 33.63 33.81 1,153,932 -1.26(-3.59%)
Oct 28, 2002 34.97 35.56 34.80 35.07 965,121 -0.18(-0.52%)
Oct 25, 2002 34.88 35.48 34.78 35.26 714,637 +0.22(+0.62%)
Oct 24, 2002 35.15 35.81 34.88 35.04 1,064,935 +0.30(+0.86%)
Oct 23, 2002 34.41 34.83 34.08 34.74 1,469,883 -0.42(-1.20%)
Oct 22, 2002 35.23 35.71 34.97 35.16 745,188 -1.43(-3.92%)
Oct 21, 2002 35.94 36.75 35.62 36.59 992,446 +0.21(+0.56%)
Oct 18, 2002 36.12 36.52 35.85 36.39 1,088,085 -0.60(-1.61%)
Oct 17, 2002 36.99 37.14 36.44 36.98 622,224 +0.70(+1.93%)
Oct 16, 2002 36.60 37.17 36.02 36.28 1,550,342 -1.22(-3.26%)
Oct 15, 2002 37.52 37.82 37.20 37.51 1,221,297 +0.62(+1.67%)
Oct 14, 2002 36.52 37.00 36.16 36.89 1,183,155 +0.21(+0.57%)
Oct 11, 2002 36.57 37.26 36.26 36.68 1,273,861 +1.15(+3.25%)
Oct 10, 2002 33.99 35.58 33.70 35.52 1,180,878 +1.65(+4.87%)
Oct 09, 2002 33.50 34.28 33.49 33.87 1,045,959 -1.01(-2.90%)
Oct 08, 2002 35.05 35.18 34.28 34.89 837,222 -0.42(-1.19%)
Oct 07, 2002 35.54 35.89 35.23 35.31 1,065,694 +0.16(+0.45%)
Oct 04, 2002 36.18 36.34 34.90 35.15 1,807,087 -1.42(-3.89%)
Oct 03, 2002 37.28 37.85 36.56 36.57 1,027,552 -0.37(-1.00%)
Oct 02, 2002 36.47 38.22 36.41 36.94 1,456,221 +0.03(+0.09%)
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.