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 29, 2004
54.81
55.10
54.55
54.95
1,092,260
+0.23(+0.41%)
Oct 28, 2004
54.50
55.39
54.41
54.73
1,549,203
-0.05(-0.09%)
Oct 27, 2004
55.30
55.45
54.49
54.77
1,928,155
-0.12(-0.22%)
Oct 26, 2004
54.74
54.90
54.34
54.90
1,107,251
+0.18(+0.34%)
Oct 25, 2004
55.15
55.26
54.60
54.71
1,407,832
-0.52(-0.94%)
Oct 22, 2004
55.29
55.59
55.09
55.23
1,004,022
-0.14(-0.26%)
Oct 21, 2004
55.26
55.48
54.98
55.37
1,125,848
+0.31(+0.55%)
Oct 20, 2004
54.70
55.14
54.62
55.06
1,183,345
+0.64(+1.17%)
Oct 19, 2004
54.55
54.64
54.32
54.43
1,126,227
+0.07(+0.13%)
Oct 18, 2004
54.94
54.97
54.24
54.36
1,075,941
-0.34(-0.63%)
Oct 15, 2004
54.41
54.73
54.31
54.70
882,765
+0.60(+1.10%)
Oct 14, 2004
54.04
54.33
54.00
54.11
1,154,881
+0.24(+0.45%)
Oct 13, 2004
53.80
53.97
53.43
53.86
1,594,366
-0.40(-0.74%)
Oct 12, 2004
54.65
54.69
54.23
54.26
1,070,627
-0.90(-1.62%)
Oct 11, 2004
55.27
55.30
54.99
55.16
802,496
-0.22(-0.40%)
Oct 08, 2004
55.15
55.51
55.14
55.38
2,795,929
+0.62(+1.13%)
Oct 07, 2004
55.10
55.15
54.69
54.76
1,399,103
-0.46(-0.83%)
Oct 06, 2004
54.76
55.30
54.76
55.22
1,413,714
+0.72(+1.31%)
Oct 05, 2004
53.99
54.54
53.99
54.51
1,032,106
+0.73(+1.35%)
Oct 04, 2004
53.94
54.07
53.78
53.78
957,151
-0.89(-1.62%)
Oct 01, 2004
54.51
54.72
54.36
54.66
1,191,505
+0.82(+1.53%)
Sep 30, 2004
53.92
53.96
53.53
53.84
1,323,958
-0.23(-0.42%)
Sep 29, 2004
54.22
54.27
53.73
54.07
2,334,052
-0.42(-0.76%)
Sep 28, 2004
55.51
55.63
54.32
54.48
3,601,841
-0.52(-0.95%)
Sep 27, 2004
54.67
55.23
54.65
55.01
1,517,893
+0.68(+1.25%)
Sep 24, 2004
54.45
54.62
54.26
54.33
795,095
+0.57(+1.06%)
Sep 23, 2004
54.21
54.21
53.65
53.76
1,109,149
-0.39(-0.72%)
Sep 22, 2004
54.25
54.27
53.82
54.15
1,667,424
-0.56(-1.03%)
Sep 21, 2004
54.04
54.85
54.04
54.71
2,477,890
+1.77(+3.34%)
Sep 20, 2004
52.92
53.09
52.82
52.94
1,412,576
-0.43(-0.80%)
Sep 17, 2004
52.94
53.37
52.83
53.37
1,002,124
+0.83(+1.57%)
Sep 16, 2004
52.27
52.60
52.16
52.54
783,141
-0.21(-0.40%)
Sep 15, 2004
52.90
52.90
52.55
52.75
909,141
-0.47(-0.88%)
Sep 14, 2004
53.07
53.31
52.97
53.22
961,136
+0.15(+0.29%)
Sep 13, 2004
52.50
53.17
52.46
53.07
2,278,262
+0.31(+0.58%)
Sep 10, 2004
52.96
53.00
52.66
52.76
1,309,346
+0.43(+0.83%)
Sep 09, 2004
52.21
52.46
51.94
52.33
1,258,490
+0.31(+0.59%)
Sep 08, 2004
51.56
52.20
51.54
52.02
909,521
-0.04(-0.08%)
Sep 07, 2004
51.80
52.11
51.65
52.07
812,364
+0.02(+0.03%)
Sep 03, 2004
51.85
52.12
51.77
52.05
945,955
-0.17(-0.33%)
Sep 02, 2004
51.93
52.22
51.85
52.22
891,494
+0.45(+0.87%)
Sep 01, 2004
51.64
51.82
51.54
51.78
1,124,330
+0.14(+0.27%)
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%)
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
.