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 (%)
Jul 29, 2005
66.36
66.45
65.87
65.87
941,590
-0.18(-0.28%)
Jul 28, 2005
66.00
66.27
65.45
66.06
950,130
+0.33(+0.51%)
Jul 27, 2005
65.41
65.88
65.25
65.72
1,538,577
+0.34(+0.52%)
Jul 26, 2005
65.35
65.70
65.22
65.39
1,461,913
-0.77(-1.17%)
Jul 25, 2005
66.00
66.40
65.82
66.16
2,824,013
+0.65(+1.00%)
Jul 22, 2005
64.46
65.58
64.42
65.51
3,036,545
+1.06(+1.65%)
Jul 21, 2005
64.72
65.08
64.15
64.44
2,097,800
-1.51(-2.29%)
Jul 20, 2005
65.61
66.12
64.89
65.95
1,745,605
-0.34(-0.52%)
Jul 19, 2005
65.54
66.34
65.28
66.29
1,896,085
+1.08(+1.66%)
Jul 18, 2005
65.27
65.50
65.10
65.21
1,097,763
-0.18(-0.28%)
Jul 15, 2005
65.25
65.51
65.15
65.40
1,741,620
+0.23(+0.36%)
Jul 14, 2005
66.72
66.85
65.08
65.17
3,092,714
-0.27(-0.42%)
Jul 13, 2005
65.82
66.23
65.40
65.44
1,419,407
-0.33(-0.50%)
Jul 12, 2005
65.19
65.88
65.10
65.77
1,779,382
+0.78(+1.20%)
Jul 11, 2005
64.72
65.27
64.67
64.99
1,425,100
+0.54(+0.83%)
Jul 08, 2005
64.30
65.04
64.11
64.45
2,125,126
+1.19(+1.87%)
Jul 07, 2005
62.08
63.38
62.08
63.27
1,673,686
+0.07(+0.12%)
Jul 06, 2005
63.48
63.61
63.15
63.20
2,326,272
+0.47(+0.75%)
Jul 05, 2005
61.98
62.73
61.93
62.73
2,441,836
+0.42(+0.68%)
Jul 01, 2005
62.18
62.35
61.77
62.30
1,336,672
+0.73(+1.18%)
Jun 30, 2005
62.29
62.39
61.51
61.58
1,351,093
-0.23(-0.37%)
Jun 29, 2005
61.81
62.19
61.61
61.80
1,400,621
-0.35(-0.56%)
Jun 28, 2005
62.18
62.67
61.98
62.15
1,711,258
-0.05(-0.08%)
Jun 27, 2005
62.02
62.34
61.88
62.20
1,272,912
+0.42(+0.67%)
Jun 24, 2005
62.05
62.25
61.68
61.79
687,122
+0.28(+0.45%)
Jun 23, 2005
61.66
62.27
61.49
61.51
1,020,341
-0.41(-0.66%)
Jun 22, 2005
61.75
62.08
61.54
61.92
1,721,506
+0.07(+0.12%)
Jun 21, 2005
61.92
62.25
61.73
61.85
1,873,883
-0.62(-1.00%)
Jun 20, 2005
62.35
62.65
61.96
62.47
1,979,580
-0.66(-1.05%)
Jun 17, 2005
62.35
63.13
62.35
63.13
1,593,228
+1.87(+3.05%)
Jun 16, 2005
61.13
61.29
60.84
61.26
1,051,462
+0.46(+0.76%)
Jun 15, 2005
60.60
60.97
60.47
60.80
1,151,086
+0.03(+0.05%)
Jun 14, 2005
60.60
60.84
60.47
60.77
770,047
+0.21(+0.34%)
Jun 13, 2005
59.72
60.67
59.58
60.56
893,012
+0.65(+1.08%)
Jun 10, 2005
60.38
60.38
59.63
59.91
1,188,089
-0.16(-0.27%)
Jun 09, 2005
59.51
60.09
59.32
60.08
2,353,597
+0.64(+1.07%)
Jun 08, 2005
59.95
60.32
59.36
59.44
1,521,308
-0.09(-0.16%)
Jun 07, 2005
59.46
59.88
59.44
59.53
1,676,153
+0.19(+0.32%)
Jun 06, 2005
59.41
59.44
59.02
59.34
913,506
+0.37(+0.63%)
Jun 03, 2005
59.05
59.23
58.78
58.97
1,138,941
-0.33(-0.55%)
Jun 02, 2005
58.85
59.45
58.83
59.30
802,306
+0.28(+0.48%)
Jun 01, 2005
58.39
59.31
58.37
59.01
1,263,993
+0.42(+0.71%)
May 31, 2005
58.78
58.78
58.45
58.59
1,246,346
-1.10(-1.84%)
May 27, 2005
59.15
59.80
58.96
59.70
587,687
+0.61(+1.03%)
May 26, 2005
59.14
59.26
59.01
59.09
777,068
+0.17(+0.29%)
May 25, 2005
58.92
59.20
58.58
58.92
1,267,978
+0.18(+0.31%)
May 24, 2005
58.48
58.75
58.33
58.74
946,524
+0.41(+0.70%)
May 23, 2005
57.86
58.34
57.81
58.33
2,442,215
+0.99(+1.72%)
May 20, 2005
57.76
57.86
57.23
57.35
1,818,853
-0.48(-0.83%)
May 19, 2005
57.73
58.01
57.42
57.83
1,978,062
-0.56(-0.97%)
May 18, 2005
58.24
58.63
58.22
58.39
2,672,774
+0.45(+0.78%)
May 17, 2005
57.72
57.99
57.44
57.94
1,908,799
+0.42(+0.72%)
May 16, 2005
57.51
57.68
57.13
57.52
2,253,214
+0.15(+0.26%)
May 13, 2005
57.84
58.14
57.25
57.37
1,951,875
-0.79(-1.35%)
May 12, 2005
59.44
59.45
58.04
58.16
1,730,614
-1.78(-2.96%)
May 11, 2005
59.74
59.97
59.58
59.93
1,215,604
+0.20(+0.34%)
May 10, 2005
60.11
60.33
59.66
59.73
922,235
-0.75(-1.25%)
May 09, 2005
59.79
60.49
59.64
60.49
1,237,617
+0.52(+0.86%)
May 06, 2005
60.12
60.39
59.97
59.97
1,397,015
-0.08(-0.13%)
May 05, 2005
59.86
60.25
59.79
60.05
1,976,923
+0.82(+1.38%)
May 04, 2005
59.05
59.34
58.87
59.23
2,952,481
+0.18(+0.30%)
May 03, 2005
59.08
59.17
58.71
59.05
2,754,371
+0.17(+0.30%)
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
.