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 (%)
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%)
May 03, 2004 48.99 49.69 48.91 49.56 1,009,525 +1.02(+2.10%)
Apr 30, 2004 48.61 48.86 48.55 48.55 1,196,628 +0.24(+0.50%)
Apr 29, 2004 49.14 49.46 48.17 48.30 1,559,071 -0.77(-1.57%)
Apr 28, 2004 49.94 49.98 49.05 49.07 1,234,011 -1.20(-2.38%)
Apr 27, 2004 49.83 50.43 49.83 50.27 1,360,012 -0.09(-0.18%)
Apr 26, 2004 50.48 50.59 50.12 50.36 593,001 +0.32(+0.64%)
Apr 23, 2004 50.06 50.11 49.80 50.04 411,210 -0.42(-0.84%)
Apr 22, 2004 49.33 50.47 49.33 50.46 938,934 +0.56(+1.13%)
Apr 21, 2004 49.72 50.14 49.55 49.89 1,672,358 +0.07(+0.14%)
Apr 20, 2004 50.58 50.62 49.83 49.83 1,940,868 -1.37(-2.68%)
Apr 19, 2004 50.77 51.26 50.72 51.20 1,242,361 -0.18(-0.36%)
Apr 16, 2004 50.69 51.64 50.62 51.38 1,063,986 +0.74(+1.46%)
Apr 15, 2004 50.38 50.67 50.22 50.64 841,397 +0.60(+1.19%)
Apr 14, 2004 49.30 50.12 49.30 50.05 978,404 +0.14(+0.29%)
Apr 13, 2004 50.27 50.28 49.85 49.91 820,144 -0.47(-0.93%)
Apr 12, 2004 49.85 50.42 49.85 50.37 1,568,748 +0.53(+1.07%)
Apr 08, 2004 49.90 49.97 49.61 49.84 1,153,553 +0.36(+0.72%)
Apr 07, 2004 49.68 49.68 49.20 49.48 1,204,598 -0.19(-0.39%)
Apr 06, 2004 50.03 50.20 49.55 49.68 905,346 +0.22(+0.44%)
Apr 05, 2004 49.05 49.54 49.02 49.46 748,604 +0.40(+0.82%)
Apr 02, 2004 48.80 49.06 48.67 49.06 882,954 +0.80(+1.66%)
Apr 01, 2004 48.14 48.69 48.08 48.26 1,518,841 -0.22(-0.46%)
Mar 31, 2004 48.61 48.76 48.00 48.48 799,839 +0.29(+0.60%)
Mar 30, 2004 47.63 48.30 47.63 48.19 1,048,615 +0.50(+1.04%)
Mar 29, 2004 47.52 47.87 47.51 47.70 808,568 +0.27(+0.57%)
Mar 26, 2004 47.03 47.56 46.86 47.43 945,196 +0.59(+1.26%)
Mar 25, 2004 46.69 46.91 46.53 46.84 1,552,239 +0.15(+0.32%)
Mar 24, 2004 47.18 47.28 46.69 46.69 1,487,721 -0.97(-2.03%)
Mar 23, 2004 47.70 47.78 47.32 47.66 613,495 +0.24(+0.51%)
Mar 22, 2004 48.12 48.12 47.39 47.42 774,601 -0.97(-2.00%)
Mar 19, 2004 48.53 48.67 48.21 48.39 944,627 -0.18(-0.38%)
Mar 18, 2004 48.39 48.70 48.06 48.57 1,386,009 +0.76(+1.60%)
Mar 17, 2004 47.34 47.92 47.15 47.81 1,045,959 +0.20(+0.41%)
Mar 16, 2004 47.54 47.66 47.30 47.61 1,029,260 +0.13(+0.28%)
Mar 15, 2004 48.04 48.26 47.38 47.48 1,234,201 -0.34(-0.71%)
Mar 12, 2004 47.66 47.83 47.29 47.82 1,258,490 -0.31(-0.64%)
Mar 11, 2004 48.63 48.89 48.12 48.12 1,792,476 -1.21(-2.45%)
Mar 10, 2004 49.52 49.79 49.33 49.33 1,874,452 +0.38(+0.78%)
Mar 09, 2004 49.01 49.21 48.80 48.95 1,225,662 -0.15(-0.31%)
Mar 08, 2004 49.32 49.60 49.01 49.10 487,494 +0.12(+0.24%)
Mar 05, 2004 48.41 49.11 48.37 48.99 629,624 +0.39(+0.80%)
Mar 04, 2004 48.09 48.79 47.98 48.60 761,318 -0.07(-0.14%)
Mar 03, 2004 48.73 48.82 48.03 48.67 867,774 +0.02(+0.04%)
Mar 02, 2004 49.15 49.17 48.62 48.65 989,410 -0.84(-1.69%)
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.