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 (%)
Aug 31, 2004 51.38 51.64 51.13 51.64 827,355 +0.56(+1.09%)
Aug 30, 2004 51.18 51.34 50.84 51.08 929,825 +0.00(+0.00%)
Aug 27, 2004 51.04 51.16 50.87 51.08 808,379 +0.34(+0.68%)
Aug 26, 2004 50.27 50.80 50.21 50.74 769,288 +0.40(+0.80%)
Aug 25, 2004 49.98 50.42 49.94 50.34 902,690 +0.36(+0.72%)
Aug 24, 2004 49.97 50.14 49.82 49.98 1,201,942 -0.39(-0.77%)
Aug 23, 2004 51.02 51.03 50.34 50.37 945,955 -0.67(-1.31%)
Aug 20, 2004 50.96 51.32 50.95 51.04 1,078,787 +0.17(+0.34%)
Aug 19, 2004 50.93 51.08 50.76 50.86 613,305 -0.10(-0.20%)
Aug 18, 2004 50.56 50.96 50.56 50.96 942,729 +0.45(+0.89%)
Aug 17, 2004 51.13 51.14 50.46 50.52 1,691,903 -0.66(-1.30%)
Aug 16, 2004 50.76 51.21 50.72 51.18 949,750 +0.19(+0.38%)
Aug 13, 2004 51.01 51.15 50.80 50.99 967,588 +0.25(+0.50%)
Aug 12, 2004 51.12 51.23 50.70 50.73 761,887 -0.26(-0.52%)
Aug 11, 2004 51.04 51.18 50.59 51.00 1,553,378 -0.11(-0.21%)
Aug 10, 2004 51.29 51.58 51.04 51.10 2,383,010 +0.45(+0.88%)
Aug 09, 2004 50.62 51.04 50.42 50.65 862,840 +0.35(+0.70%)
Aug 06, 2004 51.18 51.25 50.30 50.30 1,458,877 -0.20(-0.39%)
Aug 05, 2004 51.04 51.20 50.50 50.50 1,398,723 -0.18(-0.36%)
Aug 04, 2004 51.08 51.17 50.64 50.68 1,018,443 -0.96(-1.87%)
Aug 03, 2004 51.48 51.88 51.46 51.64 1,143,306 +0.63(+1.23%)
Aug 02, 2004 50.92 51.07 50.62 51.02 2,189,075 -0.28(-0.55%)
Jul 30, 2004 51.23 51.58 51.17 51.30 1,125,658 +0.28(+0.55%)
Jul 29, 2004 51.03 51.31 50.83 51.02 1,934,796 +0.87(+1.73%)
Jul 28, 2004 49.63 50.25 49.41 50.15 1,764,771 +0.21(+0.41%)
Jul 27, 2004 49.55 49.99 49.29 49.95 747,466 +0.33(+0.67%)
Jul 26, 2004 50.14 50.16 49.62 49.62 1,154,502 -0.49(-0.98%)
Jul 23, 2004 50.38 50.41 50.01 50.11 1,090,173 -0.55(-1.09%)
Jul 22, 2004 50.65 50.93 50.46 50.66 1,522,637 -0.20(-0.39%)
Jul 21, 2004 51.23 51.38 50.85 50.86 1,360,392 -0.88(-1.70%)
Jul 20, 2004 51.66 51.98 51.65 51.74 1,290,370 -0.32(-0.61%)
Jul 19, 2004 52.28 52.59 52.03 52.06 1,258,300 -0.80(-1.52%)
Jul 16, 2004 52.54 52.86 52.47 52.86 1,526,622 +0.84(+1.61%)
Jul 15, 2004 52.49 52.57 52.02 52.02 1,471,591 -0.05(-0.09%)
Jul 14, 2004 51.73 52.18 51.73 52.07 566,055 +0.40(+0.77%)
Jul 13, 2004 51.85 51.85 51.49 51.67 1,569,697 -0.45(-0.86%)
Jul 12, 2004 52.22 52.29 51.99 52.12 692,245 -0.47(-0.90%)
Jul 09, 2004 52.32 52.60 52.30 52.59 958,859 +0.57(+1.10%)
Jul 08, 2004 51.51 52.16 51.51 52.02 860,942 +0.37(+0.72%)
Jul 07, 2004 51.53 51.64 51.44 51.64 662,643 +0.45(+0.87%)
Jul 06, 2004 51.45 51.49 51.19 51.20 500,398 +0.37(+0.74%)
Jul 02, 2004 50.91 51.07 50.78 50.82 838,551 +0.08(+0.17%)
Jul 01, 2004 50.91 50.96 50.25 50.74 775,930 +0.11(+0.21%)
Jun 30, 2004 50.35 50.68 50.13 50.63 1,016,546 +0.22(+0.44%)
Jun 29, 2004 50.44 50.62 50.38 50.41 1,072,146 -0.41(-0.80%)
Jun 28, 2004 51.42 51.42 50.82 50.82 1,031,347 -0.22(-0.43%)
Jun 25, 2004 51.20 51.50 51.01 51.04 578,199 -0.49(-0.95%)
Jun 24, 2004 51.50 51.80 51.43 51.53 595,657 +0.02(+0.03%)
Jun 23, 2004 51.22 51.58 50.76 51.51 1,426,238 +0.11(+0.21%)
Jun 22, 2004 51.21 51.46 51.04 51.41 1,117,309 -0.48(-0.92%)
Jun 21, 2004 51.73 52.13 51.67 51.89 1,378,419 -0.36(-0.69%)
Jun 18, 2004 52.04 52.52 51.99 52.24 1,000,606 +0.77(+1.49%)
Jun 17, 2004 51.09 51.56 50.85 51.48 591,483 +0.58(+1.14%)
Jun 16, 2004 50.95 51.01 50.62 50.90 966,639 +0.18(+0.36%)
Jun 15, 2004 50.50 50.82 50.34 50.71 1,177,842 +0.99(+1.99%)
Jun 14, 2004 49.59 49.75 49.47 49.72 897,946 -0.82(-1.63%)
Jun 10, 2004 50.14 50.65 50.06 50.54 794,147 +0.41(+0.81%)
Jun 09, 2004 50.43 50.45 49.85 50.14 1,111,805 -0.87(-1.71%)
Jun 08, 2004 51.21 51.38 50.80 51.01 1,180,878 -0.42(-0.82%)
Jun 07, 2004 51.02 51.43 50.93 51.43 917,681 +0.87(+1.72%)
Jun 04, 2004 50.30 50.67 50.02 50.56 1,483,356 +0.29(+0.58%)
Jun 03, 2004 49.94 50.37 49.90 50.27 2,209,190 +0.16(+0.33%)
Jun 02, 2004 50.67 50.80 50.09 50.11 1,186,192 -0.02(-0.03%)
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.