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 (%)
Dec 31, 2002
37.68
37.90
37.32
37.68
1,151,845
+0.62(+1.68%)
Dec 30, 2002
37.05
37.48
36.87
37.06
1,251,279
+1.05(+2.93%)
Dec 27, 2002
36.65
36.93
35.98
36.00
970,054
-0.72(-1.97%)
Dec 26, 2002
36.59
36.87
36.59
36.73
404,189
+0.14(+0.37%)
Dec 24, 2002
37.02
37.05
36.57
36.59
264,146
-0.12(-0.32%)
Dec 23, 2002
36.88
36.92
36.60
36.70
856,578
+0.56(+1.56%)
Dec 20, 2002
36.08
36.31
36.01
36.14
955,063
+0.61(+1.72%)
Dec 19, 2002
35.42
35.70
35.11
35.53
751,451
+0.00(+0.00%)
Dec 18, 2002
35.61
35.67
35.26
35.53
2,021,327
-0.39(-1.09%)
Dec 17, 2002
36.46
36.55
35.80
35.92
2,027,968
-0.02(-0.06%)
Dec 16, 2002
35.33
35.94
35.18
35.94
735,890
+1.03(+2.94%)
Dec 13, 2002
35.09
35.21
34.78
34.91
891,304
-0.18(-0.51%)
Dec 12, 2002
34.79
35.17
34.73
35.09
1,238,945
+0.33(+0.94%)
Dec 11, 2002
35.05
35.05
34.54
34.76
588,257
-0.28(-0.80%)
Dec 10, 2002
34.64
35.08
34.57
35.04
586,739
+0.41(+1.17%)
Dec 09, 2002
35.12
35.22
34.60
34.64
1,117,309
-0.93(-2.61%)
Dec 06, 2002
34.74
35.69
34.61
35.57
1,012,940
+0.86(+2.49%)
Dec 05, 2002
34.89
34.93
34.35
34.70
1,045,389
-0.02(-0.05%)
Dec 04, 2002
34.90
34.90
34.46
34.72
872,707
-0.18(-0.51%)
Dec 03, 2002
35.12
35.21
34.65
34.90
1,228,698
-0.12(-0.35%)
Dec 02, 2002
35.18
35.18
34.63
35.02
1,244,828
-0.16(-0.45%)
Nov 29, 2002
35.47
35.52
35.18
35.18
325,439
-0.38(-1.07%)
Nov 27, 2002
35.26
35.85
35.11
35.56
646,703
+0.95(+2.76%)
Nov 26, 2002
35.12
35.16
34.60
34.60
946,145
-0.89(-2.51%)
Nov 25, 2002
35.31
35.60
35.12
35.49
638,923
-0.49(-1.36%)
Nov 22, 2002
36.14
36.34
35.68
35.98
1,149,188
-0.90(-2.44%)
Nov 21, 2002
36.71
36.93
36.42
36.88
1,293,596
-0.01(-0.03%)
Nov 20, 2002
36.46
36.99
36.41
36.89
645,185
-0.05(-0.13%)
Nov 19, 2002
37.36
37.52
36.78
36.94
555,997
-0.23(-0.61%)
Nov 18, 2002
37.28
37.51
37.05
37.17
464,153
+0.07(+0.18%)
Nov 15, 2002
36.36
37.10
36.23
37.10
596,606
+0.38(+1.03%)
Nov 14, 2002
36.05
36.72
35.91
36.72
718,432
+1.22(+3.43%)
Nov 13, 2002
35.89
35.96
35.40
35.50
1,170,441
-0.96(-2.63%)
Nov 12, 2002
36.40
36.73
36.33
36.46
547,268
+0.46(+1.27%)
Nov 11, 2002
36.25
36.62
35.98
36.00
642,528
+0.00(+0.00%)
Nov 08, 2002
35.97
36.35
35.85
36.00
587,498
+0.27(+0.77%)
Nov 07, 2002
35.76
35.89
35.60
35.73
827,924
-0.63(-1.74%)
Nov 06, 2002
36.19
36.44
35.62
36.36
798,321
-0.40(-1.08%)
Nov 05, 2002
36.23
36.90
35.98
36.76
925,651
+0.53(+1.45%)
Nov 04, 2002
36.11
36.52
35.87
36.23
776,689
-0.33(-0.91%)
Nov 01, 2002
35.84
36.56
35.78
36.56
796,234
+0.72(+2.00%)
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%)
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
.