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 (%)
Apr 30, 2004
48.61
48.86
48.55
48.55
1,196,628
+0.24(+0.50%)
Apr 29, 2004
49.14
49.46
48.17
48.30
1,559,071
-0.77(-1.57%)
Apr 28, 2004
49.94
49.98
49.05
49.07
1,234,011
-1.20(-2.38%)
Apr 27, 2004
49.83
50.43
49.83
50.27
1,360,012
-0.09(-0.18%)
Apr 26, 2004
50.48
50.59
50.12
50.36
593,001
+0.32(+0.64%)
Apr 23, 2004
50.06
50.11
49.80
50.04
411,210
-0.42(-0.84%)
Apr 22, 2004
49.33
50.47
49.33
50.46
938,934
+0.56(+1.13%)
Apr 21, 2004
49.72
50.14
49.55
49.89
1,672,358
+0.07(+0.14%)
Apr 20, 2004
50.58
50.62
49.83
49.83
1,940,868
-1.37(-2.68%)
Apr 19, 2004
50.77
51.26
50.72
51.20
1,242,361
-0.18(-0.36%)
Apr 16, 2004
50.69
51.64
50.62
51.38
1,063,986
+0.74(+1.46%)
Apr 15, 2004
50.38
50.67
50.22
50.64
841,397
+0.60(+1.19%)
Apr 14, 2004
49.30
50.12
49.30
50.05
978,404
+0.14(+0.29%)
Apr 13, 2004
50.27
50.28
49.85
49.91
820,144
-0.47(-0.93%)
Apr 12, 2004
49.85
50.42
49.85
50.37
1,568,748
+0.53(+1.07%)
Apr 08, 2004
49.90
49.97
49.61
49.84
1,153,553
+0.36(+0.72%)
Apr 07, 2004
49.68
49.68
49.20
49.48
1,204,598
-0.19(-0.39%)
Apr 06, 2004
50.03
50.20
49.55
49.68
905,346
+0.22(+0.44%)
Apr 05, 2004
49.05
49.54
49.02
49.46
748,604
+0.40(+0.82%)
Apr 02, 2004
48.80
49.06
48.67
49.06
882,954
+0.80(+1.66%)
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
.