Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	50.04	50.05	49.46	49.58	998,329	-0.70(-1.38%)
May 27, 2004	50.36	50.50	50.11	50.27	2,233,289	+0.66(+1.34%)
May 26, 2004	49.97	50.03	49.59	49.61	873,277	-0.31(-0.62%)
May 25, 2004	49.43	49.92	49.30	49.92	921,096	+0.90(+1.83%)
May 24, 2004	48.25	49.02	48.25	49.02	1,293,786	+1.33(+2.80%)
May 21, 2004	48.16	48.16	47.30	47.69	932,102	+0.36(+0.77%)
May 20, 2004	47.45	47.73	47.33	47.33	958,859	-0.28(-0.60%)
May 19, 2004	47.69	48.27	47.38	47.61	1,277,087	-1.11(-2.27%)
May 18, 2004	48.72	49.06	48.51	48.72	1,141,218	-0.61(-1.23%)
May 17, 2004	49.51	49.67	49.17	49.33	1,239,135	-0.31(-0.62%)
May 14, 2004	49.75	49.93	49.57	49.63	1,024,326	+0.60(+1.21%)
May 13, 2004	48.63	49.18	48.58	49.04	1,168,164	+0.09(+0.19%)
May 12, 2004	48.90	49.14	48.33	48.94	1,724,731	+0.27(+0.55%)
May 11, 2004	47.89	48.77	47.87	48.67	1,450,338	+0.83(+1.74%)
May 10, 2004	48.31	48.39	47.67	47.84	966,070	-1.29(-2.63%)
May 07, 2004	49.86	50.07	49.10	49.13	941,211	-0.70(-1.40%)
May 06, 2004	50.48	50.63	49.65	49.83	1,400,241	-1.32(-2.58%)
May 05, 2004	50.39	51.25	50.28	51.14	1,316,936	+0.84(+1.68%)
May 04, 2004	50.17	50.59	49.95	50.30	963,603	+0.74(+1.49%)

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.