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 (%)
Dec 31, 2003 48.58 49.26 48.56 48.75 980,871 +0.80(+1.66%)
Dec 30, 2003 47.96 48.01 47.83 47.96 604,956 +0.17(+0.35%)
Dec 29, 2003 47.47 47.83 47.42 47.79 669,474 +0.39(+0.82%)
Dec 26, 2003 47.35 47.47 47.29 47.40 203,233 +0.15(+0.32%)
Dec 24, 2003 46.93 47.43 46.92 47.24 276,291 +0.28(+0.61%)
Dec 23, 2003 46.89 46.96 46.75 46.96 791,300 -0.40(-0.83%)
Dec 22, 2003 47.37 47.50 47.20 47.35 649,929 +0.22(+0.46%)
Dec 19, 2003 47.48 47.51 46.99 47.14 1,884,699 -0.73(-1.53%)
Dec 18, 2003 47.04 47.97 47.04 47.87 906,675 +1.01(+2.15%)
Dec 17, 2003 46.36 46.90 46.31 46.86 857,716 +0.51(+1.09%)
Dec 16, 2003 45.41 46.40 46.06 46.36 979,163 +0.95(+2.09%)
Dec 15, 2003 45.67 45.85 45.40 45.41 701,354 -0.26(-0.58%)
Dec 12, 2003 45.68 45.72 45.46 45.67 533,226 +0.40(+0.87%)
Dec 11, 2003 44.82 45.37 44.74 45.28 1,098,902 +0.27(+0.60%)
Dec 10, 2003 44.97 45.19 44.87 45.01 486,355 -0.08(-0.19%)
Dec 09, 2003 44.38 45.37 45.07 45.09 743,670 +0.71(+1.60%)
Dec 08, 2003 43.84 44.38 43.84 44.38 563,967 +0.53(+1.21%)
Dec 05, 2003 44.17 43.94 43.73 43.85 1,048,805 -0.32(-0.73%)
Dec 04, 2003 43.93 44.15 43.90 44.17 630,763 +0.16(+0.37%)
Dec 03, 2003 43.63 44.30 44.00 44.01 725,643 +0.38(+0.87%)
Dec 02, 2003 43.72 43.84 43.62 43.63 942,160 +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.