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 (%)
Mar 31, 2004 48.61 48.76 48.00 48.48 799,839 +0.29(+0.60%)
Mar 30, 2004 47.63 48.30 47.63 48.19 1,048,615 +0.50(+1.04%)
Mar 29, 2004 47.52 47.87 47.51 47.70 808,568 +0.27(+0.57%)
Mar 26, 2004 47.03 47.56 46.86 47.43 945,196 +0.59(+1.26%)
Mar 25, 2004 46.69 46.91 46.53 46.84 1,552,239 +0.15(+0.32%)
Mar 24, 2004 47.18 47.28 46.69 46.69 1,487,721 -0.97(-2.03%)
Mar 23, 2004 47.70 47.78 47.32 47.66 613,495 +0.24(+0.51%)
Mar 22, 2004 48.12 48.12 47.39 47.42 774,601 -0.97(-2.00%)
Mar 19, 2004 48.53 48.67 48.21 48.39 944,627 -0.18(-0.38%)
Mar 18, 2004 48.39 48.70 48.06 48.57 1,386,009 +0.76(+1.60%)
Mar 17, 2004 47.34 47.92 47.15 47.81 1,045,959 +0.20(+0.41%)
Mar 16, 2004 47.54 47.66 47.30 47.61 1,029,260 +0.13(+0.28%)
Mar 15, 2004 48.04 48.26 47.38 47.48 1,234,201 -0.34(-0.71%)
Mar 12, 2004 47.66 47.83 47.29 47.82 1,258,490 -0.31(-0.64%)
Mar 11, 2004 48.63 48.89 48.12 48.12 1,792,476 -1.21(-2.45%)
Mar 10, 2004 49.52 49.79 49.33 49.33 1,874,452 +0.38(+0.78%)
Mar 09, 2004 49.01 49.21 48.80 48.95 1,225,662 -0.15(-0.31%)
Mar 08, 2004 49.32 49.60 49.01 49.10 487,494 +0.12(+0.24%)
Mar 05, 2004 48.41 49.11 48.37 48.99 629,624 +0.39(+0.80%)
Mar 04, 2004 48.09 48.79 47.98 48.60 761,318 -0.07(-0.14%)
Mar 03, 2004 48.73 48.82 48.03 48.67 867,774 +0.02(+0.04%)
Mar 02, 2004 49.15 49.17 48.62 48.65 989,410 -0.84(-1.69%)
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.