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, 2004 53.92 53.96 53.53 53.84 1,323,958 -0.23(-0.42%)
Sep 29, 2004 54.22 54.27 53.73 54.07 2,334,052 -0.42(-0.76%)
Sep 28, 2004 55.51 55.63 54.32 54.48 3,601,841 -0.52(-0.95%)
Sep 27, 2004 54.67 55.23 54.65 55.01 1,517,893 +0.68(+1.25%)
Sep 24, 2004 54.45 54.62 54.26 54.33 795,095 +0.57(+1.06%)
Sep 23, 2004 54.21 54.21 53.65 53.76 1,109,149 -0.39(-0.72%)
Sep 22, 2004 54.25 54.27 53.82 54.15 1,667,424 -0.56(-1.03%)
Sep 21, 2004 54.04 54.85 54.04 54.71 2,477,890 +1.77(+3.34%)
Sep 20, 2004 52.92 53.09 52.82 52.94 1,412,576 -0.43(-0.80%)
Sep 17, 2004 52.94 53.37 52.83 53.37 1,002,124 +0.83(+1.57%)
Sep 16, 2004 52.27 52.60 52.16 52.54 783,141 -0.21(-0.40%)
Sep 15, 2004 52.90 52.90 52.55 52.75 909,141 -0.47(-0.88%)
Sep 14, 2004 53.07 53.31 52.97 53.22 961,136 +0.15(+0.29%)
Sep 13, 2004 52.50 53.17 52.46 53.07 2,278,262 +0.31(+0.58%)
Sep 10, 2004 52.96 53.00 52.66 52.76 1,309,346 +0.43(+0.83%)
Sep 09, 2004 52.21 52.46 51.94 52.33 1,258,490 +0.31(+0.59%)
Sep 08, 2004 51.56 52.20 51.54 52.02 909,521 -0.04(-0.08%)
Sep 07, 2004 51.80 52.11 51.65 52.07 812,364 +0.02(+0.03%)
Sep 03, 2004 51.85 52.12 51.77 52.05 945,955 -0.17(-0.33%)
Sep 02, 2004 51.93 52.22 51.85 52.22 891,494 +0.45(+0.87%)
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.