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 38.16 38.79 38.16 38.76 808,379 +0.55(+1.43%)
May 29, 2003 38.47 38.67 38.12 38.21 809,517 +0.01(+0.01%)
May 28, 2003 38.06 38.44 37.78 38.21 829,632 -0.05(-0.14%)
May 27, 2003 37.47 38.33 37.44 38.26 805,912 +0.53(+1.40%)
May 23, 2003 37.64 38.05 37.60 37.73 670,613 -0.12(-0.31%)
May 22, 2003 37.68 37.93 37.57 37.85 1,015,787 +0.30(+0.79%)
May 21, 2003 37.10 37.56 36.85 37.55 1,186,951 +0.45(+1.22%)
May 20, 2003 37.10 37.34 36.97 37.10 1,108,580 +0.44(+1.19%)
May 19, 2003 37.52 37.59 36.64 36.66 959,997 -1.41(-3.71%)
May 16, 2003 37.51 38.07 37.49 38.07 1,529,848 +1.21(+3.29%)
May 15, 2003 36.70 36.91 36.62 36.86 1,059,242 +0.16(+0.43%)
May 14, 2003 37.02 37.05 36.56 36.70 1,014,458 -0.16(-0.43%)
May 13, 2003 36.87 36.96 36.56 36.86 1,291,319 -1.62(-4.20%)
May 12, 2003 38.11 38.53 38.00 38.48 883,144 +0.22(+0.58%)
May 09, 2003 37.52 38.26 37.35 38.26 1,108,390 +0.82(+2.18%)
May 08, 2003 37.55 37.58 37.34 37.44 1,549,203 -0.37(-0.98%)
May 07, 2003 37.64 38.05 37.58 37.81 1,288,662 +0.19(+0.52%)
May 06, 2003 37.15 37.68 37.14 37.62 1,720,177 +0.89(+2.41%)
May 05, 2003 36.60 36.89 36.48 36.73 2,077,686 +0.56(+1.56%)
May 02, 2003 35.26 36.17 35.26 36.17 1,257,541 +1.34(+3.86%)
May 01, 2003 34.70 35.00 34.65 34.82 848,987 +0.20(+0.58%)
Apr 30, 2003 34.89 35.00 34.51 34.62 957,910 -0.05(-0.15%)
Apr 29, 2003 34.90 35.10 34.51 34.68 731,146 -0.51(-1.44%)
Apr 28, 2003 34.34 35.23 34.33 35.18 1,073,094 +0.93(+2.71%)
Apr 25, 2003 34.37 34.49 34.04 34.25 1,142,547 -1.04(-2.96%)
Apr 24, 2003 35.68 35.75 35.07 35.30 967,018 -0.45(-1.27%)
Apr 23, 2003 35.99 36.12 35.60 35.75 1,103,077 -0.24(-0.67%)
Apr 22, 2003 35.12 36.10 34.95 35.99 1,250,520 +0.69(+1.94%)
Apr 21, 2003 35.26 35.52 35.24 35.31 388,439 -0.26(-0.74%)
Apr 17, 2003 35.12 35.57 35.02 35.57 796,424 +0.80(+2.29%)
Apr 16, 2003 35.38 35.41 34.54 34.78 898,515 -0.48(-1.38%)
Apr 15, 2003 34.97 35.36 34.89 35.26 763,405 +0.02(+0.06%)
Apr 14, 2003 34.73 35.25 34.59 35.24 707,995 +0.57(+1.64%)
Apr 11, 2003 35.05 35.29 34.65 34.67 859,045 -0.32(-0.92%)
Apr 10, 2003 35.10 35.23 34.70 34.99 1,019,961 -0.59(-1.66%)
Apr 09, 2003 35.68 36.10 35.53 35.58 1,319,403 +0.09(+0.25%)
Apr 08, 2003 35.46 35.65 35.21 35.49 1,210,481 +0.16(+0.45%)
Apr 07, 2003 35.97 36.05 35.33 35.33 1,985,462 +0.03(+0.07%)
Apr 04, 2003 35.31 35.49 35.05 35.31 777,068 +0.54(+1.56%)
Apr 03, 2003 34.98 35.04 34.73 34.76 1,228,129 +0.35(+1.03%)
Apr 02, 2003 34.42 34.72 34.31 34.41 1,040,835 -0.07(-0.20%)
Apr 01, 2003 33.99 34.48 33.86 34.48 1,021,480 +1.14(+3.41%)
Mar 31, 2003 33.44 33.54 33.18 33.34 626,968 -0.46(-1.37%)
Mar 28, 2003 33.44 34.04 33.41 33.81 681,429 +0.32(+0.94%)
Mar 27, 2003 33.13 33.76 33.12 33.49 1,369,880 -0.42(-1.24%)
Mar 26, 2003 34.29 34.41 33.81 33.91 1,469,124 -0.22(-0.63%)
Mar 25, 2003 33.78 34.29 33.48 34.13 1,395,687 +1.19(+3.62%)
Mar 24, 2003 33.43 33.69 32.93 32.94 1,042,163 -0.87(-2.57%)
Mar 21, 2003 33.87 34.20 33.77 33.81 1,281,831 +0.29(+0.86%)
Mar 20, 2003 34.17 34.17 32.97 33.52 2,775,245 -0.66(-1.93%)
Mar 19, 2003 34.20 34.39 33.68 34.17 1,534,212 +0.53(+1.57%)
Mar 18, 2003 34.52 34.52 33.30 33.65 2,392,498 -0.87(-2.52%)
Mar 17, 2003 33.65 34.97 33.51 34.52 2,547,343 +0.94(+2.81%)
Mar 14, 2003 33.15 33.88 32.90 33.57 957,530 +0.11(+0.33%)
Mar 13, 2003 32.60 33.60 32.51 33.46 1,490,188 +0.86(+2.63%)
Mar 12, 2003 32.69 32.71 32.12 32.60 2,345,627 -1.18(-3.48%)
Mar 11, 2003 34.16 34.29 33.78 33.78 782,002 -0.24(-0.70%)
Mar 10, 2003 34.36 34.56 34.02 34.02 903,069 -0.40(-1.15%)
Mar 07, 2003 34.65 34.92 34.28 34.41 1,231,165 -0.74(-2.10%)
Mar 06, 2003 34.94 35.38 34.92 35.15 939,124 +0.13(+0.38%)
Mar 05, 2003 34.77 35.24 34.61 35.02 1,049,185 +0.19(+0.54%)
Mar 04, 2003 34.89 35.18 34.25 34.83 1,693,801 -0.38(-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.