Indicators

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	46.73	46.73	46.35	46.53	1,668,562	-0.74(-1.56%)
Jan 29, 2004	47.38	47.62	47.08	47.27	1,020,151	-0.40(-0.83%)
Jan 28, 2004	48.18	48.58	47.67	47.67	918,060	-0.55(-1.14%)
Jan 27, 2004	48.27	48.54	48.16	48.21	619,757	+0.05(+0.11%)
Jan 26, 2004	48.07	48.17	47.73	48.16	1,010,284	-0.27(-0.57%)
Jan 23, 2004	48.53	48.75	48.21	48.43	728,300	-0.23(-0.48%)
Jan 22, 2004	48.74	48.86	48.46	48.67	515,958	-0.22(-0.45%)
Jan 21, 2004	48.55	48.90	48.36	48.89	2,123,418	+0.67(+1.39%)
Jan 20, 2004	48.12	48.32	48.01	48.22	595,088	+0.65(+1.36%)
Jan 16, 2004	47.09	47.60	47.04	47.57	815,400	-0.29(-0.61%)
Jan 15, 2004	48.20	48.27	47.75	47.86	826,975	+0.16(+0.33%)
Jan 14, 2004	47.37	47.82	47.26	47.70	723,746	-0.36(-0.75%)
Jan 13, 2004	48.25	48.35	48.06	48.06	560,362	-0.05(-0.11%)
Jan 12, 2004	48.03	48.22	47.91	48.11	623,742	+0.46(+0.96%)
Jan 09, 2004	47.56	47.93	47.26	47.65	976,127	-0.37(-0.78%)
Jan 08, 2004	48.06	48.17	47.79	48.03	1,209,532	-0.23(-0.47%)
Jan 07, 2004	48.40	48.44	47.99	48.26	1,635,354	-1.46(-2.95%)
Jan 06, 2004	49.93	49.96	49.50	49.72	1,475,197	-0.59(-1.16%)
Jan 05, 2004	49.43	50.31	49.41	50.31	1,256,593	+1.16(+2.37%)

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.