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 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%)
May 01, 2003 65.84 66.42 65.75 66.08 447,400 +0.38(+0.58%)
Apr 30, 2003 66.20 66.42 65.49 65.70 504,800 -0.10(-0.15%)
Apr 29, 2003 66.23 66.61 65.48 65.80 385,300 -0.96(-1.44%)
Apr 28, 2003 65.16 66.85 65.15 66.76 565,500 +1.76(+2.71%)
Apr 25, 2003 65.23 65.44 64.60 65.00 602,100 -1.98(-2.96%)
Apr 24, 2003 67.70 67.84 66.54 66.98 509,600 -0.86(-1.27%)
Apr 23, 2003 68.30 68.54 67.55 67.84 581,300 -0.46(-0.67%)
Apr 22, 2003 66.65 68.50 66.32 68.30 659,000 +1.30(+1.94%)
Apr 21, 2003 66.90 67.40 66.88 67.00 204,700 -0.50(-0.74%)
Apr 17, 2003 66.64 67.50 66.46 67.50 419,700 +1.51(+2.29%)
Apr 16, 2003 67.13 67.19 65.54 65.99 473,500 -0.92(-1.37%)
Apr 15, 2003 66.35 67.10 66.20 66.91 402,300 +0.04(+0.06%)
Apr 14, 2003 65.90 66.89 65.64 66.87 373,100 +1.08(+1.64%)
Apr 11, 2003 66.52 66.96 65.76 65.79 452,700 -0.61(-0.92%)
Apr 10, 2003 66.60 66.85 65.84 66.40 537,500 -1.12(-1.66%)
Apr 09, 2003 67.70 68.50 67.43 67.52 695,300 +0.17(+0.25%)
Apr 08, 2003 67.29 67.65 66.81 67.35 637,900 +0.30(+0.45%)
Apr 07, 2003 68.25 68.40 67.05 67.05 1,046,300 +0.05(+0.07%)
Apr 04, 2003 67.00 67.35 66.51 67.00 409,500 +1.03(+1.56%)
Apr 03, 2003 66.37 66.50 65.90 65.97 647,200 +0.67(+1.03%)
Apr 02, 2003 65.32 65.88 65.10 65.30 548,500 -0.13(-0.20%)
Apr 01, 2003 64.50 65.43 64.26 65.43 538,300 +2.16(+3.41%)
Mar 31, 2003 63.45 63.65 62.97 63.27 330,400 -0.88(-1.37%)
Mar 28, 2003 63.45 64.60 63.39 64.15 359,100 +0.60(+0.94%)
Mar 27, 2003 62.87 64.06 62.85 63.55 721,900 -0.80(-1.24%)
Mar 26, 2003 65.06 65.30 64.15 64.35 774,200 -0.41(-0.63%)
Mar 25, 2003 64.10 65.07 63.53 64.76 735,500 +2.26(+3.62%)
Mar 24, 2003 63.43 63.93 62.48 62.50 549,200 -1.65(-2.57%)
Mar 21, 2003 64.27 64.90 64.08 64.15 675,500 +0.55(+0.86%)
Mar 20, 2003 64.85 64.85 62.57 63.60 1,462,500 -1.25(-1.93%)
Mar 19, 2003 64.90 65.25 63.91 64.85 808,500 +1.00(+1.57%)
Mar 18, 2003 65.50 65.50 63.19 63.85 1,260,800 -1.65(-2.52%)
Mar 17, 2003 63.85 66.36 63.58 65.50 1,342,400 +1.79(+2.81%)
Mar 14, 2003 62.91 64.30 62.43 63.71 504,600 +0.21(+0.33%)
Mar 13, 2003 61.87 63.76 61.69 63.50 785,300 +1.63(+2.63%)
Mar 12, 2003 62.03 62.08 60.95 61.87 1,236,100 -2.23(-3.48%)
Mar 11, 2003 64.82 65.07 64.10 64.10 412,100 -0.45(-0.70%)
Mar 10, 2003 65.20 65.59 64.55 64.55 475,900 -0.75(-1.15%)
Mar 07, 2003 65.75 66.26 65.05 65.30 648,800 -1.40(-2.10%)
Mar 06, 2003 66.30 67.13 66.27 66.70 494,900 +0.25(+0.38%)
Mar 05, 2003 65.98 66.88 65.68 66.45 552,900 +0.36(+0.54%)
Mar 04, 2003 66.21 66.75 65.00 66.09 892,600 -0.72(-1.08%)
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.