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 29, 2003 77.10 77.30 76.68 77.01 234,000 -0.19(-0.25%)
Aug 28, 2003 76.28 77.40 76.28 77.20 295,900 +1.15(+1.51%)
Aug 27, 2003 75.75 76.38 75.52 76.05 320,700 +0.35(+0.46%)
Aug 26, 2003 75.49 76.02 75.03 75.70 605,400 -0.98(-1.28%)
Aug 25, 2003 76.94 77.05 76.61 76.68 252,000 -0.18(-0.23%)
Aug 22, 2003 77.25 77.34 76.84 76.86 194,100 -0.61(-0.79%)
Aug 21, 2003 78.20 78.22 77.30 77.47 368,000 -0.58(-0.74%)
Aug 20, 2003 77.95 78.05 77.46 78.05 318,900 -0.69(-0.88%)
Aug 19, 2003 78.80 78.99 78.46 78.74 255,000 -0.63(-0.79%)
Aug 18, 2003 78.87 79.45 78.79 79.37 237,800 +0.10(+0.13%)
Aug 15, 2003 79.83 79.83 78.84 79.27 218,800 -0.19(-0.24%)
Aug 14, 2003 78.20 79.55 78.14 79.46 286,000 +1.76(+2.27%)
Aug 13, 2003 78.19 78.23 77.44 77.70 245,900 -0.65(-0.83%)
Aug 12, 2003 78.46 78.50 78.00 78.35 321,900 -0.49(-0.62%)
Aug 11, 2003 78.25 78.96 78.25 78.84 497,200 +1.72(+2.23%)
Aug 08, 2003 77.43 77.49 76.81 77.12 430,700 +1.55(+2.05%)
Aug 07, 2003 74.37 75.64 74.33 75.57 434,100 +1.65(+2.23%)
Aug 06, 2003 74.18 74.71 73.54 73.92 495,100 -0.63(-0.85%)
Aug 05, 2003 73.96 75.09 73.96 74.55 382,400 +0.89(+1.21%)
Aug 04, 2003 73.83 73.97 73.30 73.66 268,500 +0.71(+0.97%)
Aug 01, 2003 72.67 73.04 72.47 72.95 534,000 -0.65(-0.88%)
Jul 31, 2003 74.15 74.30 73.54 73.60 288,800 -0.40(-0.54%)
Jul 30, 2003 74.04 74.21 73.67 74.00 174,900 -0.22(-0.30%)
Jul 29, 2003 75.05 75.06 74.01 74.22 220,600 -1.02(-1.36%)
Jul 28, 2003 75.15 75.62 74.80 75.24 254,300 +0.14(+0.19%)
Jul 25, 2003 74.79 75.11 74.30 75.10 423,600 +0.15(+0.20%)
Jul 24, 2003 74.85 75.67 74.70 74.95 446,500 +0.55(+0.74%)
Jul 23, 2003 74.60 74.65 74.23 74.40 394,400 -0.17(-0.23%)
Jul 22, 2003 74.00 74.86 73.79 74.57 291,000 +0.82(+1.11%)
Jul 21, 2003 73.95 74.26 73.44 73.75 416,500 -0.85(-1.14%)
Jul 18, 2003 73.70 74.69 73.50 74.60 313,700 +1.15(+1.57%)
Jul 17, 2003 72.85 73.70 72.81 73.45 327,000 +0.41(+0.56%)
Jul 16, 2003 73.05 73.14 72.27 73.04 469,800 +0.22(+0.30%)
Jul 15, 2003 74.25 74.30 72.81 72.82 580,200 -1.83(-2.45%)
Jul 14, 2003 74.75 75.24 74.55 74.65 346,100 -0.18(-0.24%)
Jul 11, 2003 73.84 74.83 73.72 74.83 639,700 +1.23(+1.67%)
Jul 10, 2003 73.19 73.74 73.10 73.60 396,600 -0.57(-0.77%)
Jul 09, 2003 74.95 75.15 74.06 74.17 747,600 -1.43(-1.89%)
Jul 08, 2003 75.30 75.60 74.72 75.60 428,100 +0.14(+0.19%)
Jul 07, 2003 75.30 76.07 75.19 75.46 711,600 +0.78(+1.04%)
Jul 03, 2003 75.71 75.71 73.96 74.68 444,600 -1.03(-1.36%)
Jul 02, 2003 74.88 75.85 74.88 75.71 234,800 +0.31(+0.41%)
Jul 01, 2003 74.80 75.40 74.32 75.40 586,600 -0.40(-0.53%)
Jun 30, 2003 76.25 76.70 75.59 75.80 328,600 -0.10(-0.13%)
Jun 27, 2003 75.92 76.50 75.75 75.90 318,800 -0.94(-1.22%)
Jun 26, 2003 77.08 77.45 76.78 76.84 579,800 -1.11(-1.42%)
Jun 25, 2003 77.87 78.80 77.81 77.95 400,300 -0.56(-0.71%)
Jun 24, 2003 78.27 78.75 78.10 78.51 292,600 +0.08(+0.10%)
Jun 23, 2003 78.74 78.89 78.26 78.43 326,400 -0.76(-0.96%)
Jun 20, 2003 79.94 80.14 79.05 79.19 419,200 -0.03(-0.04%)
Jun 19, 2003 79.50 79.82 78.87 79.22 463,700 -0.55(-0.69%)
Jun 18, 2003 79.93 80.11 79.53 79.77 452,000 -0.18(-0.23%)
Jun 17, 2003 80.12 80.43 79.68 79.95 884,400 -1.81(-2.21%)
Jun 16, 2003 80.76 81.79 80.34 81.76 700,900 +2.51(+3.17%)
Jun 13, 2003 80.10 80.30 78.85 79.25 921,600 -0.80(-1.00%)
Jun 12, 2003 80.55 80.69 79.65 80.05 669,300 +0.25(+0.31%)
Jun 11, 2003 78.50 79.80 78.37 79.80 443,200 +2.72(+3.53%)
Jun 10, 2003 76.67 77.10 76.44 77.08 449,900 +0.86(+1.13%)
Jun 09, 2003 76.07 76.54 75.81 76.22 783,300 -0.18(-0.24%)
Jun 06, 2003 76.70 77.00 76.12 76.40 306,100 +0.16(+0.21%)
Jun 05, 2003 75.41 76.48 75.41 76.24 298,000 -0.43(-0.56%)
Jun 04, 2003 75.30 76.71 75.30 76.67 509,800 +1.52(+2.02%)
Jun 03, 2003 74.04 75.29 73.92 75.15 492,500 +1.15(+1.55%)
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.