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 31, 2003 34.71 35.97 34.71 35.79 1,653,571 +1.07(+3.10%)
Jan 30, 2003 35.18 35.28 34.62 34.71 905,156 -0.79(-2.21%)
Jan 29, 2003 34.58 35.62 34.35 35.50 2,757,218 +1.07(+3.11%)
Jan 28, 2003 33.83 34.48 33.71 34.43 1,275,758 +1.11(+3.34%)
Jan 27, 2003 33.46 33.78 32.88 33.32 1,245,397 -0.75(-2.20%)
Jan 24, 2003 34.39 34.45 33.89 34.06 1,670,080 -0.51(-1.46%)
Jan 23, 2003 34.20 34.82 34.10 34.57 1,580,893 -0.08(-0.24%)
Jan 22, 2003 35.24 35.24 34.44 34.65 1,253,936 -0.58(-1.65%)
Jan 21, 2003 35.77 35.77 35.23 35.23 1,307,259 -1.31(-3.58%)
Jan 17, 2003 36.58 36.77 36.34 36.54 532,657 -0.24(-0.66%)
Jan 16, 2003 36.60 36.83 36.49 36.78 953,735 +0.19(+0.53%)
Jan 15, 2003 36.60 36.65 36.41 36.59 497,931 -0.01(-0.03%)
Jan 14, 2003 36.42 36.60 36.25 36.60 730,956 -0.07(-0.19%)
Jan 13, 2003 36.92 36.92 36.36 36.67 888,837 -0.60(-1.61%)
Jan 10, 2003 36.94 37.39 36.94 37.27 519,563 -0.31(-0.81%)
Jan 09, 2003 36.64 37.57 36.55 37.57 770,047 +0.97(+2.65%)
Jan 08, 2003 36.63 36.79 36.37 36.60 975,747 -1.00(-2.65%)
Jan 07, 2003 38.15 38.21 37.55 37.60 1,467,606 -1.87(-4.74%)
Jan 06, 2003 38.43 39.58 38.43 39.47 1,742,948 +1.39(+3.64%)
Jan 03, 2003 38.01 38.25 37.89 38.08 758,851 -0.35(-0.90%)
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.