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 76.42 76.65 75.26 75.80 624,100 -0.62(-0.81%)
Sep 29, 2003 76.08 76.59 75.37 76.42 408,400 +0.34(+0.45%)
Sep 26, 2003 77.16 76.19 75.67 76.08 418,000 -1.08(-1.40%)
Sep 25, 2003 76.84 77.81 77.23 77.16 342,300 +0.32(+0.42%)
Sep 24, 2003 76.45 77.53 76.36 76.84 632,000 +0.39(+0.51%)
Sep 23, 2003 76.65 76.65 76.35 76.45 257,800 -0.07(-0.09%)
Sep 22, 2003 77.50 76.91 76.14 76.52 445,400 -0.98(-1.26%)
Sep 19, 2003 77.58 77.74 77.20 77.50 321,000 -0.08(-0.10%)
Sep 18, 2003 77.75 77.61 77.06 77.58 250,900 -0.17(-0.22%)
Sep 17, 2003 77.90 78.12 77.65 77.75 1,221,800 -0.12(-0.15%)
Sep 16, 2003 77.70 78.07 77.30 77.87 327,500 +0.17(+0.22%)
Sep 15, 2003 77.57 77.78 77.22 77.70 404,700 -0.94(-1.20%)
Sep 12, 2003 78.92 79.00 78.21 78.64 253,300 +0.23(+0.29%)
Sep 11, 2003 78.54 78.67 78.22 78.41 212,500 +0.26(+0.33%)
Sep 10, 2003 78.95 78.96 78.15 78.15 294,000 -0.60(-0.76%)
Sep 09, 2003 79.20 79.22 78.55 78.75 276,500 -1.03(-1.29%)
Sep 08, 2003 78.98 79.78 78.92 79.78 292,900 +1.25(+1.59%)
Sep 05, 2003 78.15 78.65 78.00 78.53 323,400 -0.02(-0.03%)
Sep 04, 2003 78.00 78.55 77.96 78.55 301,300 +0.95(+1.22%)
Sep 03, 2003 77.18 77.90 77.03 77.60 319,800 +0.13(+0.17%)
Sep 02, 2003 77.20 77.50 76.80 77.47 674,100 +0.46(+0.60%)
Aug 29, 2003 77.10 77.30 76.68 77.01 234,000 -0.19(-0.25%)
Aug 28, 2003 76.28 77.40 76.28 77.20 295,900 +1.15(+1.51%)
Aug 27, 2003 75.75 76.38 75.52 76.05 320,700 +0.35(+0.46%)
Aug 26, 2003 75.49 76.02 75.03 75.70 605,400 -0.98(-1.28%)
Aug 25, 2003 76.94 77.05 76.61 76.68 252,000 -0.18(-0.23%)
Aug 22, 2003 77.25 77.34 76.84 76.86 194,100 -0.61(-0.79%)
Aug 21, 2003 78.20 78.22 77.30 77.47 368,000 -0.58(-0.74%)
Aug 20, 2003 77.95 78.05 77.46 78.05 318,900 -0.69(-0.88%)
Aug 19, 2003 78.80 78.99 78.46 78.74 255,000 -0.63(-0.79%)
Aug 18, 2003 78.87 79.45 78.79 79.37 237,800 +0.10(+0.13%)
Aug 15, 2003 79.83 79.83 78.84 79.27 218,800 -0.19(-0.24%)
Aug 14, 2003 78.20 79.55 78.14 79.46 286,000 +1.76(+2.27%)
Aug 13, 2003 78.19 78.23 77.44 77.70 245,900 -0.65(-0.83%)
Aug 12, 2003 78.46 78.50 78.00 78.35 321,900 -0.49(-0.62%)
Aug 11, 2003 78.25 78.96 78.25 78.84 497,200 +1.72(+2.23%)
Aug 08, 2003 77.43 77.49 76.81 77.12 430,700 +1.55(+2.05%)
Aug 07, 2003 74.37 75.64 74.33 75.57 434,100 +1.65(+2.23%)
Aug 06, 2003 74.18 74.71 73.54 73.92 495,100 -0.63(-0.85%)
Aug 05, 2003 73.96 75.09 73.96 74.55 382,400 +0.89(+1.21%)
Aug 04, 2003 73.83 73.97 73.30 73.66 268,500 +0.71(+0.97%)
Aug 01, 2003 72.67 73.04 72.47 72.95 534,000 -0.65(-0.88%)
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%)
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.