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 (%)
Jul 31, 2003 39.08 39.15 38.75 38.79 548,027 -0.21(-0.54%)
Jul 30, 2003 39.02 39.11 38.82 39.00 331,890 -0.12(-0.30%)
Jul 29, 2003 39.55 39.56 39.00 39.11 418,611 -0.54(-1.36%)
Jul 28, 2003 39.60 39.85 39.42 39.65 482,560 +0.07(+0.19%)
Jul 25, 2003 39.41 39.58 39.15 39.58 803,824 +0.08(+0.20%)
Jul 24, 2003 39.44 39.88 39.37 39.50 847,280 +0.29(+0.74%)
Jul 23, 2003 39.31 39.34 39.12 39.21 748,414 -0.09(-0.23%)
Jul 22, 2003 39.00 39.45 38.89 39.30 552,202 +0.43(+1.11%)
Jul 21, 2003 38.97 39.13 38.70 38.86 790,351 -0.45(-1.14%)
Jul 18, 2003 38.84 39.36 38.73 39.31 595,278 +0.61(+1.57%)
Jul 17, 2003 38.39 38.84 38.37 38.71 620,516 +0.22(+0.56%)
Jul 16, 2003 38.50 38.54 38.08 38.49 891,494 +0.12(+0.30%)
Jul 15, 2003 39.13 39.15 38.37 38.37 1,100,989 -0.96(-2.45%)
Jul 14, 2003 39.39 39.65 39.29 39.34 656,760 -0.09(-0.24%)
Jul 11, 2003 38.91 39.43 38.85 39.43 1,213,897 +0.65(+1.67%)
Jul 10, 2003 38.57 38.86 38.52 38.79 752,589 -0.30(-0.77%)
Jul 09, 2003 39.50 39.60 39.03 39.09 1,418,648 -0.75(-1.89%)
Jul 08, 2003 39.68 39.84 39.38 39.84 812,364 +0.07(+0.19%)
Jul 07, 2003 39.68 40.09 39.62 39.77 1,350,334 +0.41(+1.04%)
Jul 03, 2003 39.90 39.90 38.98 39.35 843,674 -0.54(-1.36%)
Jul 02, 2003 39.46 39.97 39.46 39.90 445,557 +0.16(+0.41%)
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.