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 (%)
Oct 31, 2002 67.97 68.69 67.50 68.02 691,200 +1.22(+1.83%)
Oct 30, 2002 64.80 66.80 64.75 66.80 617,300 +2.64(+4.11%)
Oct 29, 2002 65.47 65.47 63.82 64.16 608,100 -2.39(-3.59%)
Oct 28, 2002 66.35 67.47 66.04 66.55 508,600 -0.35(-0.52%)
Oct 25, 2002 66.19 67.32 66.00 66.90 376,600 +0.41(+0.62%)
Oct 24, 2002 66.70 67.95 66.19 66.49 561,200 +0.57(+0.86%)
Oct 23, 2002 65.30 66.09 64.67 65.92 774,600 -0.80(-1.20%)
Oct 22, 2002 66.85 67.77 66.36 66.72 392,700 -2.72(-3.92%)
Oct 21, 2002 68.20 69.74 67.59 69.44 523,000 +0.39(+0.56%)
Oct 18, 2002 68.55 69.30 68.03 69.05 573,400 -1.13(-1.61%)
Oct 17, 2002 70.20 70.47 69.15 70.18 327,900 +1.33(+1.93%)
Oct 16, 2002 69.45 70.53 68.36 68.85 817,000 -2.32(-3.26%)
Oct 15, 2002 71.20 71.76 70.59 71.17 643,600 +1.17(+1.67%)
Oct 14, 2002 69.30 70.21 68.61 70.00 623,500 +0.40(+0.57%)
Oct 11, 2002 69.40 70.70 68.80 69.60 671,300 +2.19(+3.25%)
Oct 10, 2002 64.50 67.52 63.94 67.41 622,300 +3.13(+4.87%)
Oct 09, 2002 63.57 65.05 63.55 64.28 551,200 -1.92(-2.90%)
Oct 08, 2002 66.51 66.75 65.05 66.20 441,200 -0.80(-1.19%)
Oct 07, 2002 67.45 68.10 66.85 67.00 561,600 +0.30(+0.45%)
Oct 04, 2002 68.65 68.95 66.23 66.70 952,300 -2.70(-3.89%)
Oct 03, 2002 70.75 71.82 69.37 69.40 541,500 -0.70(-1.00%)
Oct 02, 2002 69.20 72.53 69.10 70.10 767,400 +0.06(+0.09%)
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.