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 97.49 97.99 97.02 97.99 436,000 +1.06(+1.09%)
Aug 30, 2004 97.12 97.43 96.48 96.93 490,000 +0.00(+0.00%)
Aug 27, 2004 96.85 97.08 96.54 96.93 426,000 +0.65(+0.68%)
Aug 26, 2004 95.40 96.40 95.28 96.28 405,400 +0.76(+0.80%)
Aug 25, 2004 94.85 95.67 94.76 95.52 475,700 +0.68(+0.72%)
Aug 24, 2004 94.83 95.14 94.54 94.84 633,400 -0.74(-0.77%)
Aug 23, 2004 96.81 96.83 95.52 95.58 498,500 -1.27(-1.31%)
Aug 20, 2004 96.70 97.39 96.68 96.85 568,500 +0.33(+0.34%)
Aug 19, 2004 96.65 96.93 96.32 96.52 323,200 -0.19(-0.20%)
Aug 18, 2004 95.95 96.71 95.95 96.71 496,800 +0.85(+0.89%)
Aug 17, 2004 97.03 97.04 95.76 95.86 891,600 -1.26(-1.30%)
Aug 16, 2004 96.32 97.17 96.24 97.12 500,500 +0.37(+0.38%)
Aug 13, 2004 96.79 97.06 96.39 96.75 509,900 +0.48(+0.50%)
Aug 12, 2004 97.00 97.22 96.21 96.27 401,500 -0.50(-0.52%)
Aug 11, 2004 96.86 97.11 96.00 96.77 818,600 -0.20(-0.21%)
Aug 10, 2004 97.32 97.87 96.86 96.97 1,255,800 +0.85(+0.88%)
Aug 09, 2004 96.06 96.85 95.67 96.12 454,700 +0.67(+0.70%)
Aug 06, 2004 97.11 97.25 95.45 95.45 768,800 -0.37(-0.39%)
Aug 05, 2004 96.86 97.15 95.82 95.82 737,100 -0.35(-0.36%)
Aug 04, 2004 96.93 97.10 96.10 96.17 536,700 -1.83(-1.87%)
Aug 03, 2004 97.68 98.45 97.66 98.00 602,500 +1.19(+1.23%)
Aug 02, 2004 96.62 96.92 96.05 96.81 1,153,600 -0.54(-0.55%)
Jul 30, 2004 97.21 97.87 97.10 97.35 593,200 +0.53(+0.55%)
Jul 29, 2004 96.84 97.37 96.45 96.82 1,019,600 +1.65(+1.73%)
Jul 28, 2004 94.17 95.35 93.77 95.17 930,000 +0.39(+0.41%)
Jul 27, 2004 94.02 94.87 93.54 94.78 393,900 +0.63(+0.67%)
Jul 26, 2004 95.15 95.18 94.15 94.15 608,400 -0.93(-0.98%)
Jul 23, 2004 95.61 95.65 94.90 95.08 574,500 -1.05(-1.09%)
Jul 22, 2004 96.11 96.65 95.76 96.13 802,400 -0.38(-0.39%)
Jul 21, 2004 97.22 97.50 96.50 96.51 716,900 -1.67(-1.70%)
Jul 20, 2004 98.03 98.64 98.02 98.18 680,000 -0.60(-0.61%)
Jul 19, 2004 99.20 99.80 98.74 98.78 663,100 -1.52(-1.52%)
Jul 16, 2004 99.70 100.30 99.56 100.30 804,500 +1.59(+1.61%)
Jul 15, 2004 99.60 99.75 98.71 98.71 775,500 -0.09(-0.09%)
Jul 14, 2004 98.16 99.02 98.16 98.80 298,300 +0.75(+0.76%)
Jul 13, 2004 98.40 98.40 97.71 98.05 827,200 -0.85(-0.86%)
Jul 12, 2004 99.10 99.22 98.65 98.90 364,800 -0.90(-0.90%)
Jul 09, 2004 99.28 99.82 99.24 99.80 505,300 +1.09(+1.10%)
Jul 08, 2004 97.75 98.98 97.75 98.71 453,700 +0.71(+0.72%)
Jul 07, 2004 97.78 98.00 97.61 98.00 349,200 +0.85(+0.87%)
Jul 06, 2004 97.64 97.70 97.13 97.15 263,700 +0.71(+0.74%)
Jul 02, 2004 96.61 96.91 96.36 96.44 441,900 +0.16(+0.17%)
Jul 01, 2004 96.60 96.70 95.36 96.28 408,900 +0.20(+0.21%)
Jun 30, 2004 95.54 96.17 95.13 96.08 535,700 +0.42(+0.44%)
Jun 29, 2004 95.72 96.05 95.61 95.66 565,000 -0.77(-0.80%)
Jun 28, 2004 97.58 97.58 96.43 96.43 543,500 -0.42(-0.43%)
Jun 25, 2004 97.15 97.73 96.80 96.85 304,700 -0.93(-0.95%)
Jun 24, 2004 97.72 98.29 97.60 97.78 313,900 +0.03(+0.03%)
Jun 23, 2004 97.20 97.87 96.32 97.75 751,600 +0.20(+0.21%)
Jun 22, 2004 97.18 97.65 96.85 97.55 588,800 -0.91(-0.92%)
Jun 21, 2004 98.17 98.92 98.05 98.46 726,400 -0.68(-0.69%)
Jun 18, 2004 98.75 99.67 98.66 99.14 527,300 +1.46(+1.49%)
Jun 17, 2004 96.95 97.84 96.50 97.68 311,700 +1.10(+1.14%)
Jun 16, 2004 96.68 96.79 96.06 96.58 509,400 +0.35(+0.36%)
Jun 15, 2004 95.82 96.43 95.53 96.23 620,700 +1.88(+1.99%)
Jun 14, 2004 94.11 94.40 93.88 94.35 473,200 -1.56(-1.63%)
Jun 10, 2004 95.14 96.11 95.00 95.91 418,500 +0.77(+0.81%)
Jun 09, 2004 95.70 95.73 94.60 95.14 585,900 -1.66(-1.71%)
Jun 08, 2004 97.17 97.50 96.39 96.80 622,300 -0.80(-0.82%)
Jun 07, 2004 96.82 97.60 96.65 97.60 483,600 +1.65(+1.72%)
Jun 04, 2004 95.45 96.15 94.92 95.95 781,700 +0.55(+0.58%)
Jun 03, 2004 94.76 95.59 94.69 95.40 1,164,200 +0.31(+0.33%)
Jun 02, 2004 96.15 96.40 95.06 95.09 625,100 -0.03(-0.03%)
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.