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 (%)
Sep 30, 2003 40.27 40.39 39.66 39.95 1,184,294 -0.33(-0.81%)
Sep 29, 2003 40.09 40.36 39.72 40.27 774,981 +0.18(+0.45%)
Sep 26, 2003 40.66 40.15 39.88 40.09 793,198 -0.57(-1.40%)
Sep 25, 2003 40.49 41.00 40.70 40.66 649,549 +0.17(+0.42%)
Sep 24, 2003 40.29 40.86 40.24 40.49 1,199,285 +0.21(+0.51%)
Sep 23, 2003 40.39 40.39 40.23 40.29 489,202 -0.04(-0.09%)
Sep 22, 2003 40.84 40.53 40.12 40.32 845,192 -0.52(-1.26%)
Sep 19, 2003 40.88 40.97 40.68 40.84 609,130 -0.04(-0.10%)
Sep 18, 2003 40.97 40.90 40.61 40.88 476,108 -0.09(-0.22%)
Sep 17, 2003 41.05 41.17 40.92 40.97 2,318,492 -0.06(-0.15%)
Sep 16, 2003 40.95 41.14 40.74 41.04 621,465 +0.09(+0.22%)
Sep 15, 2003 40.88 40.99 40.69 40.95 767,960 -0.50(-1.20%)
Sep 12, 2003 41.59 41.63 41.22 41.44 480,662 +0.12(+0.29%)
Sep 11, 2003 41.39 41.46 41.22 41.32 403,240 +0.14(+0.33%)
Sep 10, 2003 41.61 41.61 41.18 41.18 557,895 -0.32(-0.76%)
Sep 09, 2003 41.74 41.75 41.39 41.50 524,687 -0.54(-1.29%)
Sep 08, 2003 41.62 42.04 41.59 42.04 555,808 +0.66(+1.59%)
Sep 05, 2003 41.18 41.45 41.10 41.38 613,685 -0.01(-0.03%)
Sep 04, 2003 41.10 41.39 41.08 41.39 571,747 +0.50(+1.22%)
Sep 03, 2003 40.67 41.05 40.59 40.89 606,853 +0.07(+0.17%)
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.