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 (%)
Jan 31, 2003 34.71 35.97 34.71 35.79 1,653,571 +1.07(+3.10%)
Jan 30, 2003 35.18 35.28 34.62 34.71 905,156 -0.79(-2.21%)
Jan 29, 2003 34.58 35.62 34.35 35.50 2,757,218 +1.07(+3.11%)
Jan 28, 2003 33.83 34.48 33.71 34.43 1,275,758 +1.11(+3.34%)
Jan 27, 2003 33.46 33.78 32.88 33.32 1,245,397 -0.75(-2.20%)
Jan 24, 2003 34.39 34.45 33.89 34.06 1,670,080 -0.51(-1.46%)
Jan 23, 2003 34.20 34.82 34.10 34.57 1,580,893 -0.08(-0.24%)
Jan 22, 2003 35.24 35.24 34.44 34.65 1,253,936 -0.58(-1.65%)
Jan 21, 2003 35.77 35.77 35.23 35.23 1,307,259 -1.31(-3.58%)
Jan 17, 2003 36.58 36.77 36.34 36.54 532,657 -0.24(-0.66%)
Jan 16, 2003 36.60 36.83 36.49 36.78 953,735 +0.19(+0.53%)
Jan 15, 2003 36.60 36.65 36.41 36.59 497,931 -0.01(-0.03%)
Jan 14, 2003 36.42 36.60 36.25 36.60 730,956 -0.07(-0.19%)
Jan 13, 2003 36.92 36.92 36.36 36.67 888,837 -0.60(-1.61%)
Jan 10, 2003 36.94 37.39 36.94 37.27 519,563 -0.31(-0.81%)
Jan 09, 2003 36.64 37.57 36.55 37.57 770,047 +0.97(+2.65%)
Jan 08, 2003 36.63 36.79 36.37 36.60 975,747 -1.00(-2.65%)
Jan 07, 2003 38.15 38.21 37.55 37.60 1,467,606 -1.87(-4.74%)
Jan 06, 2003 38.43 39.58 38.43 39.47 1,742,948 +1.39(+3.64%)
Jan 03, 2003 38.01 38.25 37.89 38.08 758,851 -0.35(-0.90%)
Jan 02, 2003 37.74 38.44 37.66 38.43 1,856,046 +0.75(+2.00%)
Dec 31, 2002 37.68 37.90 37.32 37.68 1,151,845 +0.62(+1.68%)
Dec 30, 2002 37.05 37.48 36.87 37.06 1,251,279 +1.05(+2.93%)
Dec 27, 2002 36.65 36.93 35.98 36.00 970,054 -0.72(-1.97%)
Dec 26, 2002 36.59 36.87 36.59 36.73 404,189 +0.14(+0.37%)
Dec 24, 2002 37.02 37.05 36.57 36.59 264,146 -0.12(-0.32%)
Dec 23, 2002 36.88 36.92 36.60 36.70 856,578 +0.56(+1.56%)
Dec 20, 2002 36.08 36.31 36.01 36.14 955,063 +0.61(+1.72%)
Dec 19, 2002 35.42 35.70 35.11 35.53 751,451 +0.00(+0.00%)
Dec 18, 2002 35.61 35.67 35.26 35.53 2,021,327 -0.39(-1.09%)
Dec 17, 2002 36.46 36.55 35.80 35.92 2,027,968 -0.02(-0.06%)
Dec 16, 2002 35.33 35.94 35.18 35.94 735,890 +1.03(+2.94%)
Dec 13, 2002 35.09 35.21 34.78 34.91 891,304 -0.18(-0.51%)
Dec 12, 2002 34.79 35.17 34.73 35.09 1,238,945 +0.33(+0.94%)
Dec 11, 2002 35.05 35.05 34.54 34.76 588,257 -0.28(-0.80%)
Dec 10, 2002 34.64 35.08 34.57 35.04 586,739 +0.41(+1.17%)
Dec 09, 2002 35.12 35.22 34.60 34.64 1,117,309 -0.93(-2.61%)
Dec 06, 2002 34.74 35.69 34.61 35.57 1,012,940 +0.86(+2.49%)
Dec 05, 2002 34.89 34.93 34.35 34.70 1,045,389 -0.02(-0.05%)
Dec 04, 2002 34.90 34.90 34.46 34.72 872,707 -0.18(-0.51%)
Dec 03, 2002 35.12 35.21 34.65 34.90 1,228,698 -0.12(-0.35%)
Dec 02, 2002 35.18 35.18 34.63 35.02 1,244,828 -0.16(-0.45%)
Nov 29, 2002 35.47 35.52 35.18 35.18 325,439 -0.38(-1.07%)
Nov 27, 2002 35.26 35.85 35.11 35.56 646,703 +0.95(+2.76%)
Nov 26, 2002 35.12 35.16 34.60 34.60 946,145 -0.89(-2.51%)
Nov 25, 2002 35.31 35.60 35.12 35.49 638,923 -0.49(-1.36%)
Nov 22, 2002 36.14 36.34 35.68 35.98 1,149,188 -0.90(-2.44%)
Nov 21, 2002 36.71 36.93 36.42 36.88 1,293,596 -0.01(-0.03%)
Nov 20, 2002 36.46 36.99 36.41 36.89 645,185 -0.05(-0.13%)
Nov 19, 2002 37.36 37.52 36.78 36.94 555,997 -0.23(-0.61%)
Nov 18, 2002 37.28 37.51 37.05 37.17 464,153 +0.07(+0.18%)
Nov 15, 2002 36.36 37.10 36.23 37.10 596,606 +0.38(+1.03%)
Nov 14, 2002 36.05 36.72 35.91 36.72 718,432 +1.22(+3.43%)
Nov 13, 2002 35.89 35.96 35.40 35.50 1,170,441 -0.96(-2.63%)
Nov 12, 2002 36.40 36.73 36.33 36.46 547,268 +0.46(+1.27%)
Nov 11, 2002 36.25 36.62 35.98 36.00 642,528 +0.00(+0.00%)
Nov 08, 2002 35.97 36.35 35.85 36.00 587,498 +0.27(+0.77%)
Nov 07, 2002 35.76 35.89 35.60 35.73 827,924 -0.63(-1.74%)
Nov 06, 2002 36.19 36.44 35.62 36.36 798,321 -0.40(-1.08%)
Nov 05, 2002 36.23 36.90 35.98 36.76 925,651 +0.53(+1.45%)
Nov 04, 2002 36.11 36.52 35.87 36.23 776,689 -0.33(-0.91%)
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.