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 (%)
Apr 29, 2005 112.17 112.22 110.10 110.91 906,100 -0.30(-0.27%)
Apr 28, 2005 111.09 112.00 110.73 111.21 847,000 -0.12(-0.11%)
Apr 27, 2005 114.12 114.15 111.26 111.33 1,336,100 -3.44(-3.00%)
Apr 26, 2005 115.37 115.45 114.68 114.77 527,700 -0.73(-0.63%)
Apr 25, 2005 115.14 115.54 114.70 115.50 964,600 +0.91(+0.79%)
Apr 22, 2005 113.87 115.38 113.56 114.59 1,089,200 +0.71(+0.62%)
Apr 21, 2005 113.31 113.99 112.63 113.88 940,100 +1.52(+1.35%)
Apr 20, 2005 113.00 113.84 112.12 112.36 747,900 -1.79(-1.57%)
Apr 19, 2005 113.05 114.25 112.98 114.15 865,000 +0.90(+0.79%)
Apr 18, 2005 112.64 113.30 112.28 113.25 691,200 +1.00(+0.89%)
Apr 15, 2005 114.57 114.73 112.00 112.25 1,080,300 -2.63(-2.29%)
Apr 14, 2005 115.94 116.07 114.74 114.88 746,000 -1.88(-1.61%)
Apr 13, 2005 117.30 117.99 116.69 116.76 685,500 -1.37(-1.16%)
Apr 12, 2005 118.53 118.65 117.34 118.13 705,500 -0.92(-0.77%)
Apr 11, 2005 118.10 119.42 117.70 119.05 862,100 +1.53(+1.30%)
Apr 08, 2005 117.53 118.45 117.26 117.52 600,700 -1.31(-1.10%)
Apr 07, 2005 119.40 119.99 118.45 118.83 758,900 +0.17(+0.14%)
Apr 06, 2005 117.97 119.05 117.76 118.66 545,800 +0.87(+0.74%)
Apr 05, 2005 117.57 118.52 117.49 117.79 816,100 +0.54(+0.46%)
Apr 04, 2005 117.10 117.60 116.52 117.25 796,300 -0.42(-0.36%)
Apr 01, 2005 117.90 118.22 116.82 117.67 669,900 +0.44(+0.38%)
Mar 31, 2005 117.22 117.51 116.65 117.23 603,900 +0.83(+0.71%)
Mar 30, 2005 116.20 116.45 115.20 116.40 718,400 +0.96(+0.83%)
Mar 29, 2005 115.74 116.77 115.12 115.44 588,600 -0.27(-0.23%)
Mar 28, 2005 116.15 116.49 115.40 115.71 499,500 -0.44(-0.38%)
Mar 24, 2005 116.20 117.25 115.52 116.15 712,600 -0.16(-0.14%)
Mar 23, 2005 116.63 116.91 115.27 116.31 1,129,700 -1.41(-1.20%)
Mar 22, 2005 118.72 120.83 117.72 117.72 923,100 -2.40(-2.00%)
Mar 21, 2005 120.67 120.68 119.75 120.12 837,100 -1.73(-1.42%)
Mar 18, 2005 121.08 122.20 120.73 121.85 723,200 +0.47(+0.39%)
Mar 17, 2005 120.94 121.70 120.53 121.38 1,115,100 +0.78(+0.65%)
Mar 16, 2005 120.73 121.92 120.50 120.60 863,900 +0.28(+0.23%)
Mar 15, 2005 121.50 121.68 120.32 120.32 706,100 -0.31(-0.26%)
Mar 14, 2005 120.55 120.89 119.61 120.63 730,300 +0.05(+0.04%)
Mar 11, 2005 120.30 121.52 120.18 120.58 708,700 +0.43(+0.36%)
Mar 10, 2005 120.43 121.10 119.55 120.15 1,741,300 -0.37(-0.31%)
Mar 09, 2005 121.77 122.75 120.12 120.52 2,182,800 -0.81(-0.67%)
Mar 08, 2005 120.75 121.72 120.69 121.33 968,000 +0.93(+0.77%)
Mar 07, 2005 120.74 120.89 120.02 120.40 686,200 -1.29(-1.06%)
Mar 04, 2005 120.56 122.09 120.02 121.69 1,347,300 +2.44(+2.05%)
Mar 03, 2005 119.05 119.56 118.55 119.25 1,166,100 +0.95(+0.80%)
Mar 02, 2005 116.70 118.60 116.65 118.30 1,169,100 -0.05(-0.04%)
Mar 01, 2005 118.79 118.93 117.93 118.35 966,100 -0.85(-0.71%)
Feb 28, 2005 119.88 120.06 117.44 119.20 1,210,700 -0.15(-0.13%)
Feb 25, 2005 117.43 119.47 117.20 119.35 1,243,600 +2.61(+2.24%)
Feb 24, 2005 117.12 117.16 115.67 116.74 1,061,200 +0.38(+0.33%)
Feb 23, 2005 115.01 116.53 114.85 116.36 859,200 +1.06(+0.92%)
Feb 22, 2005 115.72 116.70 115.18 115.30 894,100 -0.05(-0.04%)
Feb 18, 2005 114.60 115.62 114.59 115.35 1,030,300 +1.91(+1.68%)
Feb 17, 2005 114.40 114.65 113.35 113.44 1,254,300 -0.28(-0.25%)
Feb 16, 2005 112.27 113.95 111.83 113.72 1,174,700 +1.30(+1.16%)
Feb 15, 2005 112.25 112.62 111.92 112.42 588,400 +1.04(+0.93%)
Feb 14, 2005 111.02 111.52 110.80 111.38 477,200 +0.68(+0.61%)
Feb 11, 2005 109.80 110.97 109.67 110.70 586,900 +1.04(+0.95%)
Feb 10, 2005 109.05 109.81 109.04 109.66 1,338,000 +1.54(+1.42%)
Feb 09, 2005 108.30 108.76 108.01 108.12 1,214,200 -1.21(-1.11%)
Feb 08, 2005 107.95 109.44 107.80 109.33 1,333,000 +0.50(+0.46%)
Feb 07, 2005 109.74 109.76 108.39 108.83 421,400 -1.04(-0.95%)
Feb 04, 2005 109.72 110.18 109.42 109.87 475,600 +0.37(+0.34%)
Feb 03, 2005 108.50 109.51 108.21 109.50 590,600 -0.15(-0.14%)
Feb 02, 2005 109.41 109.79 109.28 109.65 752,400 +0.32(+0.29%)
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.