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 (%)
Nov 29, 2002 35.47 35.52 35.18 35.18 325,439 -0.38(-1.07%)
Nov 27, 2002 35.26 35.85 35.11 35.56 646,703 +0.95(+2.76%)
Nov 26, 2002 35.12 35.16 34.60 34.60 946,145 -0.89(-2.51%)
Nov 25, 2002 35.31 35.60 35.12 35.49 638,923 -0.49(-1.36%)
Nov 22, 2002 36.14 36.34 35.68 35.98 1,149,188 -0.90(-2.44%)
Nov 21, 2002 36.71 36.93 36.42 36.88 1,293,596 -0.01(-0.03%)
Nov 20, 2002 36.46 36.99 36.41 36.89 645,185 -0.05(-0.13%)
Nov 19, 2002 37.36 37.52 36.78 36.94 555,997 -0.23(-0.61%)
Nov 18, 2002 37.28 37.51 37.05 37.17 464,153 +0.07(+0.18%)
Nov 15, 2002 36.36 37.10 36.23 37.10 596,606 +0.38(+1.03%)
Nov 14, 2002 36.05 36.72 35.91 36.72 718,432 +1.22(+3.43%)
Nov 13, 2002 35.89 35.96 35.40 35.50 1,170,441 -0.96(-2.63%)
Nov 12, 2002 36.40 36.73 36.33 36.46 547,268 +0.46(+1.27%)
Nov 11, 2002 36.25 36.62 35.98 36.00 642,528 +0.00(+0.00%)
Nov 08, 2002 35.97 36.35 35.85 36.00 587,498 +0.27(+0.77%)
Nov 07, 2002 35.76 35.89 35.60 35.73 827,924 -0.63(-1.74%)
Nov 06, 2002 36.19 36.44 35.62 36.36 798,321 -0.40(-1.08%)
Nov 05, 2002 36.23 36.90 35.98 36.76 925,651 +0.53(+1.45%)
Nov 04, 2002 36.11 36.52 35.87 36.23 776,689 -0.33(-0.91%)
Nov 01, 2002 35.84 36.56 35.78 36.56 796,234 +0.72(+2.00%)
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%)
Oct 01, 2002 35.68 36.91 35.43 36.91 1,954,531 +2.21(+6.36%)
Sep 30, 2002 34.52 35.12 33.62 34.70 1,219,020 -0.66(-1.86%)
Sep 27, 2002 35.28 36.10 35.28 35.36 1,552,998 +0.08(+0.22%)
Sep 26, 2002 34.52 35.46 34.42 35.28 1,170,252 +1.69(+5.04%)
Sep 25, 2002 33.78 33.93 32.42 33.59 909,900 +0.18(+0.54%)
Sep 24, 2002 33.09 33.96 32.98 33.41 904,397 -0.61(-1.78%)
Sep 23, 2002 33.99 34.53 33.60 34.02 779,156 +0.03(+0.08%)
Sep 20, 2002 34.23 34.48 33.71 33.99 981,061 +0.00(+0.00%)
Sep 19, 2002 34.23 34.60 33.99 33.99 653,155 -1.05(-3.01%)
Sep 18, 2002 34.94 35.25 34.25 35.04 2,675,621 -0.18(-0.52%)
Sep 17, 2002 36.02 36.06 34.99 35.23 636,266 -1.34(-3.66%)
Sep 16, 2002 36.37 36.66 36.17 36.57 5,806,667 +0.11(+0.29%)
Sep 13, 2002 35.91 36.54 35.79 36.46 730,767 -0.12(-0.32%)
Sep 12, 2002 37.56 37.56 36.52 36.58 611,028 -1.15(-3.06%)
Sep 11, 2002 38.13 38.16 37.72 37.73 657,709 +0.34(+0.92%)
Sep 10, 2002 37.46 37.59 37.13 37.39 667,956 +0.38(+1.03%)
Sep 09, 2002 36.84 37.07 36.25 37.01 1,271,773 +0.18(+0.50%)
Sep 06, 2002 36.49 37.05 36.22 36.83 1,389,045 +1.53(+4.33%)
Sep 05, 2002 34.75 35.58 34.52 35.30 1,366,274 -0.27(-0.77%)
Sep 04, 2002 34.52 35.57 34.35 35.57 1,191,505 +0.62(+1.78%)
Sep 03, 2002 36.26 36.26 34.52 34.95 1,952,823 -2.63(-7.01%)
Aug 30, 2002 36.86 37.92 36.84 37.58 644,046 +0.62(+1.67%)
Aug 29, 2002 36.79 37.32 36.36 36.97 798,701 +0.04(+0.11%)
Aug 28, 2002 38.00 38.10 36.93 36.93 695,851 -1.53(-3.99%)
Aug 27, 2002 38.35 38.79 38.09 38.46 747,276 +0.74(+1.96%)
Aug 26, 2002 37.65 37.83 37.23 37.72 510,075 +0.26(+0.69%)
Aug 23, 2002 37.73 38.12 37.33 37.46 517,476 -1.06(-2.75%)
Aug 22, 2002 37.84 38.52 37.72 38.52 1,688,867 +0.29(+0.76%)
Aug 21, 2002 38.18 38.39 37.46 38.23 675,926 +0.82(+2.18%)
Aug 20, 2002 38.04 38.13 37.19 37.42 782,192 -0.70(-1.83%)
Aug 16, 2002 37.68 38.52 37.66 38.11 780,484 -0.20(-0.51%)
Aug 15, 2002 37.96 38.36 37.73 38.31 671,751 +1.11(+2.98%)
Aug 14, 2002 37.23 37.36 36.28 37.20 1,738,204 -0.10(-0.27%)
Aug 13, 2002 36.97 37.84 36.97 37.30 867,584 -0.47(-1.24%)
Aug 12, 2002 37.71 37.83 37.42 37.77 532,467 +0.63(+1.69%)
Aug 07, 2002 37.42 37.57 36.14 37.14 679,721 +0.51(+1.40%)
Aug 06, 2002 35.20 37.29 35.20 36.63 967,967 +1.56(+4.45%)
Aug 05, 2002 36.19 36.62 35.07 35.07 929,825 -1.24(-3.41%)
Aug 02, 2002 36.38 36.80 36.18 36.31 1,128,315 +0.71(+2.00%)
Aug 01, 2002 36.86 36.99 35.60 35.60 1,061,139 -2.63(-6.89%)
Jul 31, 2002 37.48 38.31 36.78 38.23 1,408,591 +0.75(+2.00%)
Jul 30, 2002 37.52 37.71 37.23 37.48 1,811,831 +0.60(+1.63%)
Jul 29, 2002 35.33 36.88 35.20 36.88 1,311,623 +1.81(+5.17%)
Jul 26, 2002 33.88 35.14 33.81 35.07 1,069,299 +0.69(+2.01%)
Jul 25, 2002 33.75 35.02 33.57 34.38 1,651,674 +0.02(+0.06%)
Jul 24, 2002 32.46 34.52 31.78 34.36 2,203,876 +1.64(+5.01%)
Jul 23, 2002 33.54 33.57 32.41 32.72 1,879,386 -0.82(-2.45%)
Jul 22, 2002 35.18 35.62 32.99 33.54 2,286,802 -1.90(-5.35%)
Jul 19, 2002 37.26 37.68 35.44 35.44 1,476,904 -2.97(-7.74%)
Jul 17, 2002 38.79 38.94 38.21 38.41 1,463,242 -1.44(-3.61%)
Jul 12, 2002 41.22 41.34 39.72 39.85 1,222,246 -1.03(-2.53%)
Jul 11, 2002 41.01 41.27 40.51 40.88 2,171,997 -0.89(-2.12%)
Jul 10, 2002 42.76 42.81 41.76 41.77 2,379,025 -1.53(-3.53%)
Jul 09, 2002 43.71 43.74 43.27 43.30 797,562 -0.41(-0.93%)
Jul 08, 2002 42.95 43.70 42.95 43.70 1,070,627 +0.75(+1.75%)
Jul 05, 2002 42.32 43.10 42.32 42.95 769,288 +1.50(+3.62%)
Jul 04, 2002 41.46 41.90 41.20 41.45 767,011 +0.00(+0.00%)
Jul 03, 2002 41.46 41.90 41.20 41.45 767,011 +0.13(+0.32%)
Jul 02, 2002 42.81 42.86 41.32 41.32 824,888 -1.10(-2.58%)
Jul 01, 2002 42.95 43.21 42.39 42.41 989,220 -0.22(-0.52%)
Jun 28, 2002 42.21 42.92 42.13 42.63 1,874,452 +1.31(+3.16%)
Jun 27, 2002 40.98 41.37 40.74 41.33 1,171,200 +1.01(+2.51%)
Jun 26, 2002 40.02 40.38 39.96 40.31 1,043,112 +0.64(+1.61%)
Jun 25, 2002 40.07 40.29 39.68 39.68 527,154 +0.28(+0.72%)
Jun 21, 2002 39.52 40.00 39.23 39.39 1,167,975 +0.45(+1.15%)
Jun 20, 2002 39.63 39.97 38.94 38.94 1,157,348 -0.40(-1.02%)
Jun 19, 2002 39.52 39.78 39.21 39.34 602,678 -0.46(-1.15%)
Jun 18, 2002 39.57 39.99 39.49 39.80 583,133 +0.03(+0.08%)
Jun 17, 2002 38.94 39.95 38.93 39.77 980,302 +1.51(+3.95%)
Jun 14, 2002 38.36 38.42 37.71 38.26 1,348,816 -1.14(-2.90%)
Jun 12, 2002 39.61 39.81 39.11 39.40 626,209 -0.09(-0.24%)
Jun 11, 2002 39.55 40.00 39.49 39.50 786,556 +0.36(+0.93%)
Jun 10, 2002 39.68 39.68 38.81 39.13 605,145 -0.24(-0.60%)
Jun 07, 2002 38.95 39.50 38.87 39.37 697,938 -0.09(-0.23%)
Jun 06, 2002 39.84 39.98 39.38 39.46 822,611 -0.01(-0.03%)
Jun 05, 2002 38.94 39.50 38.93 39.47 738,547 -1.46(-3.57%)
May 31, 2002 41.10 41.25 40.93 40.93 404,189 +0.28(+0.69%)
May 28, 2002 41.29 41.29 40.58 40.65 658,847 +0.01(+0.03%)
May 27, 2002 40.90 41.12 40.64 40.64 348,969 +0.00(+0.00%)
May 24, 2002 40.90 41.12 40.64 40.64 348,969 -0.32(-0.77%)
May 23, 2002 40.77 40.97 40.55 40.96 410,641 +0.09(+0.23%)
May 22, 2002 40.66 40.91 40.57 40.86 675,546 +0.23(+0.56%)
May 21, 2002 40.84 40.99 40.62 40.64 475,729 +0.14(+0.35%)
May 20, 2002 40.79 40.82 40.47 40.49 419,370 -0.34(-0.83%)
May 17, 2002 40.96 40.97 40.55 40.83 1,762,114 -0.05(-0.13%)
May 16, 2002 40.84 40.95 40.68 40.88 367,376 +0.49(+1.21%)
May 15, 2002 40.35 40.64 40.29 40.39 568,901 -0.90(-2.17%)
May 14, 2002 40.96 41.32 40.84 41.29 578,199 +0.33(+0.80%)
May 13, 2002 40.18 40.98 40.18 40.96 901,931 +0.78(+1.94%)
May 10, 2002 40.52 40.60 40.18 40.18 564,537 -0.69(-1.68%)
May 09, 2002 40.34 40.87 40.34 40.87 464,912 +0.04(+0.10%)
May 08, 2002 40.66 40.95 40.59 40.83 554,859 +0.69(+1.72%)
May 07, 2002 40.21 40.36 39.92 40.13 345,174 -0.23(-0.57%)
May 06, 2002 40.63 40.65 40.37 40.37 1,009,904 -0.53(-1.30%)
May 03, 2002 40.97 41.07 40.77 40.90 456,753 +0.62(+1.54%)
May 02, 2002 40.23 40.45 40.07 40.28 652,965 +0.30(+0.75%)
May 01, 2002 39.90 39.98 39.58 39.98 403,051 +0.08(+0.20%)
Apr 30, 2002 39.79 40.06 39.79 39.90 668,336 +0.26(+0.66%)
Apr 29, 2002 39.26 39.81 39.26 39.63 522,600 +0.29(+0.74%)
Apr 26, 2002 39.52 39.60 39.30 39.34 938,744 -0.13(-0.32%)
Apr 25, 2002 39.39 39.71 39.37 39.47 609,130 +0.11(+0.27%)
Apr 24, 2002 39.80 39.83 39.15 39.37 838,930 -0.44(-1.11%)
Apr 23, 2002 39.60 40.00 39.52 39.81 684,086 -0.26(-0.64%)
Apr 22, 2002 39.71 40.18 39.69 40.07 995,672 -0.14(-0.35%)
Apr 19, 2002 40.13 40.38 39.79 40.21 759,990 -0.11(-0.27%)
Apr 18, 2002 40.44 40.53 39.95 40.32 482,181 +0.15(+0.37%)
Apr 17, 2002 40.47 40.50 39.89 40.17 27,723,988 +0.27(+0.67%)
Apr 16, 2002 39.73 40.02 39.68 39.90 1,042,733 +0.83(+2.12%)
Apr 15, 2002 39.17 39.40 39.01 39.08 617,290 +0.65(+1.70%)
Apr 12, 2002 38.55 38.63 38.34 38.42 881,436 -0.51(-1.30%)
Apr 11, 2002 39.34 39.38 38.93 38.93 325,059 -0.44(-1.11%)
Apr 10, 2002 39.02 39.42 38.97 39.37 647,652 +0.11(+0.28%)
Apr 09, 2002 39.37 39.47 39.08 39.25 398,307 -0.23(-0.59%)
Apr 08, 2002 39.18 39.50 39.18 39.49 955,063 -0.11(-0.28%)
Apr 05, 2002 39.79 39.87 39.53 39.60 454,476 -0.32(-0.81%)
Apr 04, 2002 40.45 40.50 39.82 39.92 1,152,414 -1.40(-3.38%)
Apr 03, 2002 41.53 41.57 41.25 41.32 1,524,345 -0.02(-0.05%)
Apr 02, 2002 41.18 41.34 41.17 41.34 522,410 +0.37(+0.91%)
Apr 01, 2002 40.89 40.97 40.74 40.96 444,039 +0.60(+1.48%)
Mar 29, 2002 40.64 40.71 40.36 40.37 374,966 +0.00(+0.00%)
Mar 28, 2002 40.64 40.71 40.36 40.37 374,966 -0.20(-0.49%)
Mar 27, 2002 40.36 40.68 40.26 40.57 539,488 +0.69(+1.73%)
Mar 26, 2002 39.63 40.02 39.63 39.88 788,833 +0.62(+1.57%)
Mar 25, 2002 39.47 39.51 39.13 39.26 438,915 -0.27(-0.68%)
Mar 22, 2002 39.72 39.81 39.51 39.53 501,536 -0.52(-1.30%)
Mar 21, 2002 39.80 40.08 39.63 40.05 640,630 +0.01(+0.01%)
Mar 20, 2002 40.21 40.34 40.00 40.05 1,168,734 -0.16(-0.41%)
Mar 19, 2002 40.21 40.31 40.11 40.21 1,068,540 +0.21(+0.51%)
Mar 18, 2002 39.68 40.03 39.52 40.00 453,337 -0.05(-0.12%)
Mar 15, 2002 39.84 40.12 39.64 40.05 489,961 +0.33(+0.82%)
Mar 14, 2002 39.47 39.77 39.41 39.72 701,733 -0.05(-0.12%)
Mar 13, 2002 40.16 40.16 39.73 39.77 585,600 -0.33(-0.83%)
Mar 12, 2002 39.73 40.25 39.64 40.10 382,556 +0.13(+0.33%)
Mar 11, 2002 39.89 40.12 39.84 39.97 715,017 +0.38(+0.97%)
Mar 08, 2002 40.08 40.08 39.56 39.59 535,883 -0.14(-0.34%)
Mar 07, 2002 39.68 39.78 39.44 39.72 719,950 +0.30(+0.76%)
Mar 06, 2002 38.74 39.44 38.74 39.42 1,166,267 +0.43(+1.09%)
Mar 05, 2002 39.10 39.20 38.90 39.00 762,836 -0.34(-0.87%)
Mar 04, 2002 38.99 39.51 38.95 39.34 486,735 +0.40(+1.01%)
Mar 01, 2002 38.72 38.94 38.63 38.94 37,952 +0.18(+0.48%)
Feb 28, 2002 38.50 38.79 38.42 38.76 1,171,200 +0.48(+1.25%)
Feb 27, 2002 38.15 38.37 38.10 38.28 603,817 +0.36(+0.96%)
Feb 26, 2002 37.88 38.02 37.72 37.92 1,146,342 -0.15(-0.39%)
Feb 25, 2002 37.81 38.15 37.78 38.06 464,343 +0.20(+0.51%)
Feb 22, 2002 37.68 37.94 37.47 37.87 612,356 +0.39(+1.04%)
Feb 21, 2002 37.28 37.68 37.23 37.48 715,017 +0.20(+0.54%)
Feb 20, 2002 37.15 37.41 37.05 37.28 1,176,514 -0.27(-0.72%)
Feb 19, 2002 37.65 37.84 37.55 37.55 454,665 -0.48(-1.26%)
Feb 18, 2002 37.95 38.19 37.95 38.03 548,597 +0.00(+0.00%)
Feb 15, 2002 37.95 38.19 37.95 38.03 548,597 +0.08(+0.21%)
Feb 14, 2002 37.88 38.10 37.71 37.95 1,141,218 -0.01(-0.01%)
Feb 13, 2002 37.76 38.20 37.70 37.95 1,060,380 +0.10(+0.26%)
Feb 12, 2002 37.84 38.34 37.57 37.85 1,119,965 -0.12(-0.31%)
Feb 11, 2002 37.59 38.01 37.49 37.97 767,580 +0.37(+1.00%)
Feb 08, 2002 37.42 37.59 37.26 37.59 743,101 +0.70(+1.90%)
Feb 07, 2002 36.91 37.28 36.85 36.89 510,265 -0.39(-1.05%)
Feb 06, 2002 37.15 37.42 37.07 37.28 405,517 +0.46(+1.25%)
Feb 05, 2002 37.18 37.21 36.54 36.83 943,298 -0.43(-1.16%)
Feb 04, 2002 37.68 37.68 37.20 37.26 540,437 -0.24(-0.63%)
Feb 01, 2002 37.39 37.63 37.26 37.49 37,952 +0.42(+1.12%)
Jan 31, 2002 36.89 37.13 36.84 37.08 437,777 +0.58(+1.60%)
Jan 30, 2002 35.95 36.57 35.95 36.49 819,954 +0.47(+1.32%)
Jan 29, 2002 36.69 36.69 35.97 36.02 721,089 -0.75(-2.05%)
Jan 28, 2002 36.89 37.00 36.60 36.77 1,065,124 +0.31(+0.84%)
Jan 25, 2002 36.34 36.57 36.24 36.47 915,403 -0.17(-0.47%)
Jan 24, 2002 36.31 36.81 36.25 36.64 733,234 -0.11(-0.30%)
Jan 23, 2002 36.39 36.86 36.26 36.75 850,505 +1.12(+3.14%)
Jan 22, 2002 35.99 36.02 35.63 35.63 611,407 -0.36(-1.00%)
Jan 21, 2002 35.90 36.04 35.78 35.99 1,290,560 +0.00(+0.00%)
Jan 18, 2002 35.90 36.04 35.78 35.99 1,237,427 +0.00(+0.00%)
Jan 17, 2002 36.20 36.28 35.99 35.99 1,041,215 +0.55(+1.56%)
Jan 16, 2002 35.67 35.89 35.40 35.44 830,581 -0.84(-2.32%)
Jan 15, 2002 36.05 36.52 36.05 36.28 721,848 +0.37(+1.03%)
Jan 14, 2002 35.89 36.18 35.89 35.91 694,143 -0.66(-1.80%)
Jan 11, 2002 36.55 36.75 36.44 36.57 852,593 +0.07(+0.20%)
Jan 10, 2002 36.49 36.65 36.31 36.50 512,732 -0.52(-1.40%)
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.