Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
35.82
36.20
35.57
35.85
1,311,623
+0.64(+1.83%)
Oct 30, 2002
34.15
35.20
34.12
35.20
1,171,390
+1.39(+4.11%)
Oct 29, 2002
34.50
34.50
33.63
33.81
1,153,932
-1.26(-3.59%)
Oct 28, 2002
34.97
35.56
34.80
35.07
965,121
-0.18(-0.52%)
Oct 25, 2002
34.88
35.48
34.78
35.26
714,637
+0.22(+0.62%)
Oct 24, 2002
35.15
35.81
34.88
35.04
1,064,935
+0.30(+0.86%)
Oct 23, 2002
34.41
34.83
34.08
34.74
1,469,883
-0.42(-1.20%)
Oct 22, 2002
35.23
35.71
34.97
35.16
745,188
-1.43(-3.92%)
Oct 21, 2002
35.94
36.75
35.62
36.59
992,446
+0.21(+0.56%)
Oct 18, 2002
36.12
36.52
35.85
36.39
1,088,085
-0.60(-1.61%)
Oct 17, 2002
36.99
37.14
36.44
36.98
622,224
+0.70(+1.93%)
Oct 16, 2002
36.60
37.17
36.02
36.28
1,550,342
-1.22(-3.26%)
Oct 15, 2002
37.52
37.82
37.20
37.51
1,221,297
+0.62(+1.67%)
Oct 14, 2002
36.52
37.00
36.16
36.89
1,183,155
+0.21(+0.57%)
Oct 11, 2002
36.57
37.26
36.26
36.68
1,273,861
+1.15(+3.25%)
Oct 10, 2002
33.99
35.58
33.70
35.52
1,180,878
+1.65(+4.87%)
Oct 09, 2002
33.50
34.28
33.49
33.87
1,045,959
-1.01(-2.90%)
Oct 08, 2002
35.05
35.18
34.28
34.89
837,222
-0.42(-1.19%)
Oct 07, 2002
35.54
35.89
35.23
35.31
1,065,694
+0.16(+0.45%)
Oct 04, 2002
36.18
36.34
34.90
35.15
1,807,087
-1.42(-3.89%)
Oct 03, 2002
37.28
37.85
36.56
36.57
1,027,552
-0.37(-1.00%)
Oct 02, 2002
36.47
38.22
36.41
36.94
1,456,221
+0.03(+0.09%)
Oct 01, 2002
35.68
36.91
35.43
36.91
1,954,531
+2.21(+6.36%)
Sep 30, 2002
34.52
35.12
33.62
34.70
1,219,020
-0.66(-1.86%)
Sep 27, 2002
35.28
36.10
35.28
35.36
1,552,998
+0.08(+0.22%)
Sep 26, 2002
34.52
35.46
34.42
35.28
1,170,252
+1.69(+5.04%)
Sep 25, 2002
33.78
33.93
32.42
33.59
909,900
+0.18(+0.54%)
Sep 24, 2002
33.09
33.96
32.98
33.41
904,397
-0.61(-1.78%)
Sep 23, 2002
33.99
34.53
33.60
34.02
779,156
+0.03(+0.08%)
Sep 20, 2002
34.23
34.48
33.71
33.99
981,061
+0.00(+0.00%)
Sep 19, 2002
34.23
34.60
33.99
33.99
653,155
-1.05(-3.01%)
Sep 18, 2002
34.94
35.25
34.25
35.04
2,675,621
-0.18(-0.52%)
Sep 17, 2002
36.02
36.06
34.99
35.23
636,266
-1.34(-3.66%)
Sep 16, 2002
36.37
36.66
36.17
36.57
5,806,667
+0.11(+0.29%)
Sep 13, 2002
35.91
36.54
35.79
36.46
730,767
-0.12(-0.32%)
Sep 12, 2002
37.56
37.56
36.52
36.58
611,028
-1.15(-3.06%)
Sep 11, 2002
38.13
38.16
37.72
37.73
657,709
+0.34(+0.92%)
Sep 10, 2002
37.46
37.59
37.13
37.39
667,956
+0.38(+1.03%)
Sep 09, 2002
36.84
37.07
36.25
37.01
1,271,773
+0.18(+0.50%)
Sep 06, 2002
36.49
37.05
36.22
36.83
1,389,045
+1.53(+4.33%)
Sep 05, 2002
34.75
35.58
34.52
35.30
1,366,274
-0.27(-0.77%)
Sep 04, 2002
34.52
35.57
34.35
35.57
1,191,505
+0.62(+1.78%)
Sep 03, 2002
36.26
36.26
34.52
34.95
1,952,823
-2.63(-7.01%)
Aug 30, 2002
36.86
37.92
36.84
37.58
644,046
+0.62(+1.67%)
Aug 29, 2002
36.79
37.32
36.36
36.97
798,701
+0.04(+0.11%)
Aug 28, 2002
38.00
38.10
36.93
36.93
695,851
-1.53(-3.99%)
Aug 27, 2002
38.35
38.79
38.09
38.46
747,276
+0.74(+1.96%)
Aug 26, 2002
37.65
37.83
37.23
37.72
510,075
+0.26(+0.69%)
Aug 23, 2002
37.73
38.12
37.33
37.46
517,476
-1.06(-2.75%)
Aug 22, 2002
37.84
38.52
37.72
38.52
1,688,867
+0.29(+0.76%)
Aug 21, 2002
38.18
38.39
37.46
38.23
675,926
+0.82(+2.18%)
Aug 20, 2002
38.04
38.13
37.19
37.42
782,192
-0.70(-1.83%)
Aug 16, 2002
37.68
38.52
37.66
38.11
780,484
-0.20(-0.51%)
Aug 15, 2002
37.96
38.36
37.73
38.31
671,751
+1.11(+2.98%)
Aug 14, 2002
37.23
37.36
36.28
37.20
1,738,204
-0.10(-0.27%)
Aug 13, 2002
36.97
37.84
36.97
37.30
867,584
-0.47(-1.24%)
Aug 12, 2002
37.71
37.83
37.42
37.77
532,467
+0.63(+1.69%)
Aug 07, 2002
37.42
37.57
36.14
37.14
679,721
+0.51(+1.40%)
Aug 06, 2002
35.20
37.29
35.20
36.63
967,967
+1.56(+4.45%)
Aug 05, 2002
36.19
36.62
35.07
35.07
929,825
-1.24(-3.41%)
Aug 02, 2002
36.38
36.80
36.18
36.31
1,128,315
+0.71(+2.00%)
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
.