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 (%)
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%)
Jun 02, 2003 73.22 74.65 73.05 74.00 382,700 +0.45(+0.61%)
May 30, 2003 72.42 73.61 72.42 73.55 426,000 +1.04(+1.43%)
May 29, 2003 73.00 73.38 72.33 72.51 426,600 +0.01(+0.01%)
May 28, 2003 72.22 72.95 71.69 72.50 437,200 -0.10(-0.14%)
May 27, 2003 71.10 72.74 71.05 72.60 424,700 +1.00(+1.40%)
May 23, 2003 71.43 72.20 71.35 71.60 353,400 -0.22(-0.31%)
May 22, 2003 71.50 71.98 71.29 71.82 535,300 +0.56(+0.79%)
May 21, 2003 70.40 71.27 69.93 71.26 625,500 +0.86(+1.22%)
May 20, 2003 70.41 70.85 70.16 70.40 584,200 +0.83(+1.19%)
May 19, 2003 71.20 71.34 69.52 69.57 505,900 -2.68(-3.71%)
May 16, 2003 71.18 72.25 71.15 72.25 806,200 +2.30(+3.29%)
May 15, 2003 69.65 70.05 69.49 69.95 558,200 +0.30(+0.43%)
May 14, 2003 70.25 70.30 69.37 69.65 534,600 -0.30(-0.43%)
May 13, 2003 69.97 70.13 69.37 69.95 680,500 -3.07(-4.20%)
May 12, 2003 72.31 73.11 72.10 73.02 465,400 +0.42(+0.58%)
May 09, 2003 71.20 72.60 70.87 72.60 584,100 +1.55(+2.18%)
May 08, 2003 71.26 71.32 70.85 71.05 816,400 -0.70(-0.98%)
May 07, 2003 71.43 72.21 71.32 71.75 679,100 +0.37(+0.52%)
May 06, 2003 70.50 71.51 70.48 71.38 906,500 +1.68(+2.41%)
May 05, 2003 69.45 70.00 69.22 69.70 1,094,900 +1.07(+1.56%)
May 02, 2003 66.90 68.63 66.90 68.63 662,700 +2.55(+3.86%)
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.