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 (%)
Aug 31, 2004 51.38 51.64 51.13 51.64 827,355 +0.56(+1.09%)
Aug 30, 2004 51.18 51.34 50.84 51.08 929,825 +0.00(+0.00%)
Aug 27, 2004 51.04 51.16 50.87 51.08 808,379 +0.34(+0.68%)
Aug 26, 2004 50.27 50.80 50.21 50.74 769,288 +0.40(+0.80%)
Aug 25, 2004 49.98 50.42 49.94 50.34 902,690 +0.36(+0.72%)
Aug 24, 2004 49.97 50.14 49.82 49.98 1,201,942 -0.39(-0.77%)
Aug 23, 2004 51.02 51.03 50.34 50.37 945,955 -0.67(-1.31%)
Aug 20, 2004 50.96 51.32 50.95 51.04 1,078,787 +0.17(+0.34%)
Aug 19, 2004 50.93 51.08 50.76 50.86 613,305 -0.10(-0.20%)
Aug 18, 2004 50.56 50.96 50.56 50.96 942,729 +0.45(+0.89%)
Aug 17, 2004 51.13 51.14 50.46 50.52 1,691,903 -0.66(-1.30%)
Aug 16, 2004 50.76 51.21 50.72 51.18 949,750 +0.19(+0.38%)
Aug 13, 2004 51.01 51.15 50.80 50.99 967,588 +0.25(+0.50%)
Aug 12, 2004 51.12 51.23 50.70 50.73 761,887 -0.26(-0.52%)
Aug 11, 2004 51.04 51.18 50.59 51.00 1,553,378 -0.11(-0.21%)
Aug 10, 2004 51.29 51.58 51.04 51.10 2,383,010 +0.45(+0.88%)
Aug 09, 2004 50.62 51.04 50.42 50.65 862,840 +0.35(+0.70%)
Aug 06, 2004 51.18 51.25 50.30 50.30 1,458,877 -0.20(-0.39%)
Aug 05, 2004 51.04 51.20 50.50 50.50 1,398,723 -0.18(-0.36%)
Aug 04, 2004 51.08 51.17 50.64 50.68 1,018,443 -0.96(-1.87%)
Aug 03, 2004 51.48 51.88 51.46 51.64 1,143,306 +0.63(+1.23%)
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.