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 (%)
Aug 30, 2002
36.86
37.92
36.84
37.58
644,046
+0.62(+1.67%)
Aug 29, 2002
36.79
37.32
36.36
36.97
798,701
+0.04(+0.11%)
Aug 28, 2002
38.00
38.10
36.93
36.93
695,851
-1.53(-3.99%)
Aug 27, 2002
38.35
38.79
38.09
38.46
747,276
+0.74(+1.96%)
Aug 26, 2002
37.65
37.83
37.23
37.72
510,075
+0.26(+0.69%)
Aug 23, 2002
37.73
38.12
37.33
37.46
517,476
-1.06(-2.75%)
Aug 22, 2002
37.84
38.52
37.72
38.52
1,688,867
+0.29(+0.76%)
Aug 21, 2002
38.18
38.39
37.46
38.23
675,926
+0.82(+2.18%)
Aug 20, 2002
38.04
38.13
37.19
37.42
782,192
-0.70(-1.83%)
Aug 16, 2002
37.68
38.52
37.66
38.11
780,484
-0.20(-0.51%)
Aug 15, 2002
37.96
38.36
37.73
38.31
671,751
+1.11(+2.98%)
Aug 14, 2002
37.23
37.36
36.28
37.20
1,738,204
-0.10(-0.27%)
Aug 13, 2002
36.97
37.84
36.97
37.30
867,584
-0.47(-1.24%)
Aug 12, 2002
37.71
37.83
37.42
37.77
532,467
+0.63(+1.69%)
Aug 07, 2002
37.42
37.57
36.14
37.14
679,721
+0.51(+1.40%)
Aug 06, 2002
35.20
37.29
35.20
36.63
967,967
+1.56(+4.45%)
Aug 05, 2002
36.19
36.62
35.07
35.07
929,825
-1.24(-3.41%)
Aug 02, 2002
36.38
36.80
36.18
36.31
1,128,315
+0.71(+2.00%)
Aug 01, 2002
36.86
36.99
35.60
35.60
1,061,139
-2.63(-6.89%)
Jul 31, 2002
37.48
38.31
36.78
38.23
1,408,591
+0.75(+2.00%)
Jul 30, 2002
37.52
37.71
37.23
37.48
1,811,831
+0.60(+1.63%)
Jul 29, 2002
35.33
36.88
35.20
36.88
1,311,623
+1.81(+5.17%)
Jul 26, 2002
33.88
35.14
33.81
35.07
1,069,299
+0.69(+2.01%)
Jul 25, 2002
33.75
35.02
33.57
34.38
1,651,674
+0.02(+0.06%)
Jul 24, 2002
32.46
34.52
31.78
34.36
2,203,876
+1.64(+5.01%)
Jul 23, 2002
33.54
33.57
32.41
32.72
1,879,386
-0.82(-2.45%)
Jul 22, 2002
35.18
35.62
32.99
33.54
2,286,802
-1.90(-5.35%)
Jul 19, 2002
37.26
37.68
35.44
35.44
1,476,904
-2.97(-7.74%)
Jul 17, 2002
38.79
38.94
38.21
38.41
1,463,242
-1.44(-3.61%)
Jul 12, 2002
41.22
41.34
39.72
39.85
1,222,246
-1.03(-2.53%)
Jul 11, 2002
41.01
41.27
40.51
40.88
2,171,997
-0.89(-2.12%)
Jul 10, 2002
42.76
42.81
41.76
41.77
2,379,025
-1.53(-3.53%)
Jul 09, 2002
43.71
43.74
43.27
43.30
797,562
-0.41(-0.93%)
Jul 08, 2002
42.95
43.70
42.95
43.70
1,070,627
+0.75(+1.75%)
Jul 05, 2002
42.32
43.10
42.32
42.95
769,288
+1.50(+3.62%)
Jul 04, 2002
41.46
41.90
41.20
41.45
767,011
+0.00(+0.00%)
Jul 03, 2002
41.46
41.90
41.20
41.45
767,011
+0.13(+0.32%)
Jul 02, 2002
42.81
42.86
41.32
41.32
824,888
-1.10(-2.58%)
Jul 01, 2002
42.95
43.21
42.39
42.41
989,220
-0.22(-0.52%)
Jun 28, 2002
42.21
42.92
42.13
42.63
1,874,452
+1.31(+3.16%)
Jun 27, 2002
40.98
41.37
40.74
41.33
1,171,200
+1.01(+2.51%)
Jun 26, 2002
40.02
40.38
39.96
40.31
1,043,112
+0.64(+1.61%)
Jun 25, 2002
40.07
40.29
39.68
39.68
527,154
+0.28(+0.72%)
Jun 21, 2002
39.52
40.00
39.23
39.39
1,167,975
+0.45(+1.15%)
Jun 20, 2002
39.63
39.97
38.94
38.94
1,157,348
-0.40(-1.02%)
Jun 19, 2002
39.52
39.78
39.21
39.34
602,678
-0.46(-1.15%)
Jun 18, 2002
39.57
39.99
39.49
39.80
583,133
+0.03(+0.08%)
Jun 17, 2002
38.94
39.95
38.93
39.77
980,302
+1.51(+3.95%)
Jun 14, 2002
38.36
38.42
37.71
38.26
1,348,816
-1.14(-2.90%)
Jun 12, 2002
39.61
39.81
39.11
39.40
626,209
-0.09(-0.24%)
Jun 11, 2002
39.55
40.00
39.49
39.50
786,556
+0.36(+0.93%)
Jun 10, 2002
39.68
39.68
38.81
39.13
605,145
-0.24(-0.60%)
Jun 07, 2002
38.95
39.50
38.87
39.37
697,938
-0.09(-0.23%)
Jun 06, 2002
39.84
39.98
39.38
39.46
822,611
-0.01(-0.03%)
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
.