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 (%)
Feb 28, 2005 63.17 63.27 61.89 62.82 2,297,428 -0.08(-0.13%)
Feb 25, 2005 61.88 62.96 61.76 62.90 2,359,859 +1.38(+2.24%)
Feb 24, 2005 61.72 61.74 60.96 61.52 2,013,736 +0.20(+0.33%)
Feb 23, 2005 60.61 61.41 60.52 61.32 1,630,421 +0.56(+0.92%)
Feb 22, 2005 60.98 61.50 60.70 60.76 1,696,647 -0.03(-0.04%)
Feb 18, 2005 60.39 60.93 60.39 60.79 1,955,101 +1.01(+1.68%)
Feb 17, 2005 60.29 60.42 59.73 59.78 2,380,164 -0.15(-0.25%)
Feb 16, 2005 59.16 60.05 58.93 59.93 2,229,115 +0.69(+1.16%)
Feb 15, 2005 59.15 59.35 58.98 59.24 1,116,550 +0.55(+0.93%)
Feb 14, 2005 58.51 58.77 58.39 58.70 905,536 +0.36(+0.61%)
Feb 11, 2005 57.86 58.48 57.79 58.34 1,113,703 +0.55(+0.95%)
Feb 10, 2005 57.47 57.87 57.46 57.79 2,538,993 +0.81(+1.42%)
Feb 09, 2005 57.07 57.31 56.92 56.98 2,304,070 -0.64(-1.11%)
Feb 08, 2005 56.89 57.67 56.81 57.61 2,529,505 +0.26(+0.46%)
Feb 07, 2005 57.83 57.84 57.12 57.35 799,650 -0.55(-0.95%)
Feb 04, 2005 57.82 58.06 57.66 57.90 902,500 +0.19(+0.34%)
Feb 03, 2005 57.18 57.71 57.02 57.70 1,120,724 -0.08(-0.14%)
Feb 02, 2005 57.66 57.86 57.59 57.78 1,427,756 +0.17(+0.29%)
Feb 01, 2005 57.09 57.63 57.06 57.61 1,349,765 +0.94(+1.65%)
Jan 31, 2005 56.25 56.98 56.16 56.68 951,268 +0.18(+0.33%)
Jan 28, 2005 56.75 56.75 56.37 56.49 674,218 -0.41(-0.72%)
Jan 27, 2005 56.51 56.95 56.47 56.90 1,910,697 -0.26(-0.46%)
Jan 26, 2005 57.04 57.24 56.79 57.17 1,389,235 +0.73(+1.29%)
Jan 25, 2005 56.49 56.70 56.26 56.44 1,075,941 +0.26(+0.47%)
Jan 24, 2005 56.40 56.50 56.18 56.18 985,046 +0.46(+0.83%)
Jan 21, 2005 55.29 55.85 55.20 55.71 1,430,982 +0.86(+1.57%)
Jan 20, 2005 54.91 55.10 54.72 54.85 962,844 -0.62(-1.12%)
Jan 19, 2005 56.10 56.10 55.47 55.48 824,129 -0.49(-0.88%)
Jan 18, 2005 55.79 56.00 55.61 55.97 1,191,695 +0.27(+0.49%)
Jan 14, 2005 55.57 55.81 55.52 55.69 639,302 +0.09(+0.17%)
Jan 13, 2005 55.33 55.87 55.23 55.60 1,617,707 -0.18(-0.33%)
Jan 12, 2005 55.52 55.79 55.35 55.78 966,259 +0.41(+0.73%)
Jan 11, 2005 55.40 55.73 55.31 55.38 833,427 +0.20(+0.36%)
Jan 10, 2005 55.17 55.55 55.13 55.17 1,111,995 +0.01(+0.02%)
Jan 07, 2005 55.74 55.80 54.66 55.16 1,161,523 -0.48(-0.87%)
Jan 06, 2005 55.31 55.92 55.23 55.65 1,102,317 +0.18(+0.32%)
Jan 05, 2005 55.65 55.83 55.36 55.47 1,456,410 -0.26(-0.47%)
Jan 04, 2005 56.00 56.33 55.73 55.73 1,543,700 -0.76(-1.34%)
Jan 03, 2005 57.46 57.50 56.44 56.49 1,319,024 -1.39(-2.40%)
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.