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 (%)
Dec 31, 2004 57.70 57.96 57.70 57.88 616,721 -0.05(-0.09%)
Dec 30, 2004 57.88 58.15 57.86 57.94 451,250 -0.03(-0.05%)
Dec 29, 2004 57.63 58.03 57.62 57.97 496,223 +0.38(+0.67%)
Dec 28, 2004 57.56 57.76 57.56 57.58 774,412 +0.06(+0.10%)
Dec 27, 2004 57.87 58.15 57.53 57.53 1,233,632 +0.04(+0.06%)
Dec 23, 2004 57.18 57.62 57.14 57.49 1,093,778 +0.68(+1.20%)
Dec 22, 2004 56.78 56.92 56.46 56.81 1,575,959 +0.36(+0.64%)
Dec 21, 2004 56.20 56.55 56.07 56.44 640,251 +0.36(+0.65%)
Dec 20, 2004 55.91 56.18 55.91 56.08 890,545 +0.67(+1.21%)
Dec 17, 2004 55.32 55.43 55.06 55.41 2,654,747 -0.45(-0.80%)
Dec 16, 2004 56.34 56.38 55.85 55.86 1,257,162 -1.19(-2.08%)
Dec 15, 2004 56.83 57.43 56.69 57.05 1,240,653 +0.32(+0.56%)
Dec 14, 2004 56.47 56.77 56.31 56.73 1,012,751 -0.18(-0.31%)
Dec 13, 2004 56.46 56.95 56.42 56.91 882,195 +0.92(+1.64%)
Dec 10, 2004 56.13 56.28 55.89 55.99 953,545 -0.36(-0.64%)
Dec 09, 2004 56.23 56.47 55.80 56.35 712,360 +0.12(+0.21%)
Dec 08, 2004 55.73 56.34 55.41 56.23 1,427,756 -0.35(-0.61%)
Dec 07, 2004 57.24 57.36 56.51 56.58 685,224 -0.48(-0.85%)
Dec 06, 2004 56.92 57.12 56.70 57.07 670,233 +0.16(+0.29%)
Dec 03, 2004 56.72 57.00 56.37 56.90 981,250 +0.37(+0.66%)
Dec 02, 2004 57.29 57.30 56.53 56.53 1,424,151 -1.09(-1.89%)
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.