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, 2002
39.79
40.06
39.79
39.90
668,336
+0.26(+0.66%)
Apr 29, 2002
39.26
39.81
39.26
39.63
522,600
+0.29(+0.74%)
Apr 26, 2002
39.52
39.60
39.30
39.34
938,744
-0.13(-0.32%)
Apr 25, 2002
39.39
39.71
39.37
39.47
609,130
+0.11(+0.27%)
Apr 24, 2002
39.80
39.83
39.15
39.37
838,930
-0.44(-1.11%)
Apr 23, 2002
39.60
40.00
39.52
39.81
684,086
-0.26(-0.64%)
Apr 22, 2002
39.71
40.18
39.69
40.07
995,672
-0.14(-0.35%)
Apr 19, 2002
40.13
40.38
39.79
40.21
759,990
-0.11(-0.27%)
Apr 18, 2002
40.44
40.53
39.95
40.32
482,181
+0.15(+0.37%)
Apr 17, 2002
40.47
40.50
39.89
40.17
27,723,988
+0.27(+0.67%)
Apr 16, 2002
39.73
40.02
39.68
39.90
1,042,733
+0.83(+2.12%)
Apr 15, 2002
39.17
39.40
39.01
39.08
617,290
+0.65(+1.70%)
Apr 12, 2002
38.55
38.63
38.34
38.42
881,436
-0.51(-1.30%)
Apr 11, 2002
39.34
39.38
38.93
38.93
325,059
-0.44(-1.11%)
Apr 10, 2002
39.02
39.42
38.97
39.37
647,652
+0.11(+0.28%)
Apr 09, 2002
39.37
39.47
39.08
39.25
398,307
-0.23(-0.59%)
Apr 08, 2002
39.18
39.50
39.18
39.49
955,063
-0.11(-0.28%)
Apr 05, 2002
39.79
39.87
39.53
39.60
454,476
-0.32(-0.81%)
Apr 04, 2002
40.45
40.50
39.82
39.92
1,152,414
-1.40(-3.38%)
Apr 03, 2002
41.53
41.57
41.25
41.32
1,524,345
-0.02(-0.05%)
Apr 02, 2002
41.18
41.34
41.17
41.34
522,410
+0.37(+0.91%)
Apr 01, 2002
40.89
40.97
40.74
40.96
444,039
+0.60(+1.48%)
Mar 29, 2002
40.64
40.71
40.36
40.37
374,966
+0.00(+0.00%)
Mar 28, 2002
40.64
40.71
40.36
40.37
374,966
-0.20(-0.49%)
Mar 27, 2002
40.36
40.68
40.26
40.57
539,488
+0.69(+1.73%)
Mar 26, 2002
39.63
40.02
39.63
39.88
788,833
+0.62(+1.57%)
Mar 25, 2002
39.47
39.51
39.13
39.26
438,915
-0.27(-0.68%)
Mar 22, 2002
39.72
39.81
39.51
39.53
501,536
-0.52(-1.30%)
Mar 21, 2002
39.80
40.08
39.63
40.05
640,630
+0.01(+0.01%)
Mar 20, 2002
40.21
40.34
40.00
40.05
1,168,734
-0.16(-0.41%)
Mar 19, 2002
40.21
40.31
40.11
40.21
1,068,540
+0.21(+0.51%)
Mar 18, 2002
39.68
40.03
39.52
40.00
453,337
-0.05(-0.12%)
Mar 15, 2002
39.84
40.12
39.64
40.05
489,961
+0.33(+0.82%)
Mar 14, 2002
39.47
39.77
39.41
39.72
701,733
-0.05(-0.12%)
Mar 13, 2002
40.16
40.16
39.73
39.77
585,600
-0.33(-0.83%)
Mar 12, 2002
39.73
40.25
39.64
40.10
382,556
+0.13(+0.33%)
Mar 11, 2002
39.89
40.12
39.84
39.97
715,017
+0.38(+0.97%)
Mar 08, 2002
40.08
40.08
39.56
39.59
535,883
-0.14(-0.34%)
Mar 07, 2002
39.68
39.78
39.44
39.72
719,950
+0.30(+0.76%)
Mar 06, 2002
38.74
39.44
38.74
39.42
1,166,267
+0.43(+1.09%)
Mar 05, 2002
39.10
39.20
38.90
39.00
762,836
-0.34(-0.87%)
Mar 04, 2002
38.99
39.51
38.95
39.34
486,735
+0.40(+1.01%)
Mar 01, 2002
38.72
38.94
38.63
38.94
37,952
+0.18(+0.48%)
Feb 28, 2002
38.50
38.79
38.42
38.76
1,171,200
+0.48(+1.25%)
Feb 27, 2002
38.15
38.37
38.10
38.28
603,817
+0.36(+0.96%)
Feb 26, 2002
37.88
38.02
37.72
37.92
1,146,342
-0.15(-0.39%)
Feb 25, 2002
37.81
38.15
37.78
38.06
464,343
+0.20(+0.51%)
Feb 22, 2002
37.68
37.94
37.47
37.87
612,356
+0.39(+1.04%)
Feb 21, 2002
37.28
37.68
37.23
37.48
715,017
+0.20(+0.54%)
Feb 20, 2002
37.15
37.41
37.05
37.28
1,176,514
-0.27(-0.72%)
Feb 19, 2002
37.65
37.84
37.55
37.55
454,665
-0.48(-1.26%)
Feb 18, 2002
37.95
38.19
37.95
38.03
548,597
+0.00(+0.00%)
Feb 15, 2002
37.95
38.19
37.95
38.03
548,597
+0.08(+0.21%)
Feb 14, 2002
37.88
38.10
37.71
37.95
1,141,218
-0.01(-0.01%)
Feb 13, 2002
37.76
38.20
37.70
37.95
1,060,380
+0.10(+0.26%)
Feb 12, 2002
37.84
38.34
37.57
37.85
1,119,965
-0.12(-0.31%)
Feb 11, 2002
37.59
38.01
37.49
37.97
767,580
+0.37(+1.00%)
Feb 08, 2002
37.42
37.59
37.26
37.59
743,101
+0.70(+1.90%)
Feb 07, 2002
36.91
37.28
36.85
36.89
510,265
-0.39(-1.05%)
Feb 06, 2002
37.15
37.42
37.07
37.28
405,517
+0.46(+1.25%)
Feb 05, 2002
37.18
37.21
36.54
36.83
943,298
-0.43(-1.16%)
Feb 04, 2002
37.68
37.68
37.20
37.26
540,437
-0.24(-0.63%)
Feb 01, 2002
37.39
37.63
37.26
37.49
37,952
+0.42(+1.12%)
Jan 31, 2002
36.89
37.13
36.84
37.08
437,777
+0.58(+1.60%)
Jan 30, 2002
35.95
36.57
35.95
36.49
819,954
+0.47(+1.32%)
Jan 29, 2002
36.69
36.69
35.97
36.02
721,089
-0.75(-2.05%)
Jan 28, 2002
36.89
37.00
36.60
36.77
1,065,124
+0.31(+0.84%)
Jan 25, 2002
36.34
36.57
36.24
36.47
915,403
-0.17(-0.47%)
Jan 24, 2002
36.31
36.81
36.25
36.64
733,234
-0.11(-0.30%)
Jan 23, 2002
36.39
36.86
36.26
36.75
850,505
+1.12(+3.14%)
Jan 22, 2002
35.99
36.02
35.63
35.63
611,407
-0.36(-1.00%)
Jan 21, 2002
35.90
36.04
35.78
35.99
1,290,560
+0.00(+0.00%)
Jan 18, 2002
35.90
36.04
35.78
35.99
1,237,427
+0.00(+0.00%)
Jan 17, 2002
36.20
36.28
35.99
35.99
1,041,215
+0.55(+1.56%)
Jan 16, 2002
35.67
35.89
35.40
35.44
830,581
-0.84(-2.32%)
Jan 15, 2002
36.05
36.52
36.05
36.28
721,848
+0.37(+1.03%)
Jan 14, 2002
35.89
36.18
35.89
35.91
694,143
-0.66(-1.80%)
Jan 11, 2002
36.55
36.75
36.44
36.57
852,593
+0.07(+0.20%)
Jan 10, 2002
36.49
36.65
36.31
36.50
512,732
-0.52(-1.40%)
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
.