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, 2004
57.70
57.96
57.70
57.88
616,721
-0.05(-0.09%)
Dec 30, 2004
57.88
58.15
57.86
57.94
451,250
-0.03(-0.05%)
Dec 29, 2004
57.63
58.03
57.62
57.97
496,223
+0.38(+0.67%)
Dec 28, 2004
57.56
57.76
57.56
57.58
774,412
+0.06(+0.10%)
Dec 27, 2004
57.87
58.15
57.53
57.53
1,233,632
+0.04(+0.06%)
Dec 23, 2004
57.18
57.62
57.14
57.49
1,093,778
+0.68(+1.20%)
Dec 22, 2004
56.78
56.92
56.46
56.81
1,575,959
+0.36(+0.64%)
Dec 21, 2004
56.20
56.55
56.07
56.44
640,251
+0.36(+0.65%)
Dec 20, 2004
55.91
56.18
55.91
56.08
890,545
+0.67(+1.21%)
Dec 17, 2004
55.32
55.43
55.06
55.41
2,654,747
-0.45(-0.80%)
Dec 16, 2004
56.34
56.38
55.85
55.86
1,257,162
-1.19(-2.08%)
Dec 15, 2004
56.83
57.43
56.69
57.05
1,240,653
+0.32(+0.56%)
Dec 14, 2004
56.47
56.77
56.31
56.73
1,012,751
-0.18(-0.31%)
Dec 13, 2004
56.46
56.95
56.42
56.91
882,195
+0.92(+1.64%)
Dec 10, 2004
56.13
56.28
55.89
55.99
953,545
-0.36(-0.64%)
Dec 09, 2004
56.23
56.47
55.80
56.35
712,360
+0.12(+0.21%)
Dec 08, 2004
55.73
56.34
55.41
56.23
1,427,756
-0.35(-0.61%)
Dec 07, 2004
57.24
57.36
56.51
56.58
685,224
-0.48(-0.85%)
Dec 06, 2004
56.92
57.12
56.70
57.07
670,233
+0.16(+0.29%)
Dec 03, 2004
56.72
57.00
56.37
56.90
981,250
+0.37(+0.66%)
Dec 02, 2004
57.29
57.30
56.53
56.53
1,424,151
-1.09(-1.89%)
Dec 01, 2004
57.99
58.26
57.47
57.62
1,260,008
-0.14(-0.24%)
Nov 30, 2004
57.93
58.07
57.60
57.76
592,621
-0.11(-0.19%)
Nov 29, 2004
58.16
58.23
57.63
57.87
591,672
-0.18(-0.32%)
Nov 26, 2004
57.74
58.22
57.74
58.05
505,521
+0.71(+1.24%)
Nov 24, 2004
57.23
57.47
56.96
57.34
1,254,126
+0.41(+0.71%)
Nov 23, 2004
56.74
57.17
56.65
56.94
1,129,833
+0.21(+0.37%)
Nov 22, 2004
56.11
56.76
56.08
56.72
1,069,299
+0.24(+0.43%)
Nov 19, 2004
56.70
56.71
56.36
56.48
1,052,980
-0.51(-0.89%)
Nov 18, 2004
57.07
57.19
56.83
56.99
555,997
+0.12(+0.21%)
Nov 17, 2004
56.72
57.09
56.55
56.87
976,696
+0.97(+1.73%)
Nov 16, 2004
56.09
56.35
55.86
55.90
1,484,874
-0.67(-1.18%)
Nov 15, 2004
56.63
56.67
56.31
56.57
1,092,829
-0.72(-1.26%)
Nov 12, 2004
56.44
57.37
56.39
57.29
1,926,257
-0.11(-0.19%)
Nov 11, 2004
56.69
57.41
56.69
57.40
1,408,780
+0.85(+1.51%)
Nov 10, 2004
56.33
56.68
55.90
56.55
1,675,963
+0.57(+1.02%)
Nov 09, 2004
56.28
56.53
55.91
55.98
1,236,288
-0.09(-0.17%)
Nov 08, 2004
56.51
56.59
55.98
56.07
1,024,895
-0.51(-0.90%)
Nov 05, 2004
56.41
56.95
56.29
56.58
1,338,569
-0.23(-0.40%)
Nov 04, 2004
56.39
56.95
56.30
56.81
1,923,411
+0.90(+1.61%)
Nov 03, 2004
55.74
55.91
55.36
55.91
1,871,416
+1.34(+2.45%)
Nov 02, 2004
54.88
55.12
54.53
54.57
1,272,912
-0.24(-0.44%)
Nov 01, 2004
55.28
55.54
54.55
54.81
2,144,671
-0.14(-0.26%)
Oct 29, 2004
54.81
55.10
54.55
54.95
1,092,260
+0.23(+0.41%)
Oct 28, 2004
54.50
55.39
54.41
54.73
1,549,203
-0.05(-0.09%)
Oct 27, 2004
55.30
55.45
54.49
54.77
1,928,155
-0.12(-0.22%)
Oct 26, 2004
54.74
54.90
54.34
54.90
1,107,251
+0.18(+0.34%)
Oct 25, 2004
55.15
55.26
54.60
54.71
1,407,832
-0.52(-0.94%)
Oct 22, 2004
55.29
55.59
55.09
55.23
1,004,022
-0.14(-0.26%)
Oct 21, 2004
55.26
55.48
54.98
55.37
1,125,848
+0.31(+0.55%)
Oct 20, 2004
54.70
55.14
54.62
55.06
1,183,345
+0.64(+1.17%)
Oct 19, 2004
54.55
54.64
54.32
54.43
1,126,227
+0.07(+0.13%)
Oct 18, 2004
54.94
54.97
54.24
54.36
1,075,941
-0.34(-0.63%)
Oct 15, 2004
54.41
54.73
54.31
54.70
882,765
+0.60(+1.10%)
Oct 14, 2004
54.04
54.33
54.00
54.11
1,154,881
+0.24(+0.45%)
Oct 13, 2004
53.80
53.97
53.43
53.86
1,594,366
-0.40(-0.74%)
Oct 12, 2004
54.65
54.69
54.23
54.26
1,070,627
-0.90(-1.62%)
Oct 11, 2004
55.27
55.30
54.99
55.16
802,496
-0.22(-0.40%)
Oct 08, 2004
55.15
55.51
55.14
55.38
2,795,929
+0.62(+1.13%)
Oct 07, 2004
55.10
55.15
54.69
54.76
1,399,103
-0.46(-0.83%)
Oct 06, 2004
54.76
55.30
54.76
55.22
1,413,714
+0.72(+1.31%)
Oct 05, 2004
53.99
54.54
53.99
54.51
1,032,106
+0.73(+1.35%)
Oct 04, 2004
53.94
54.07
53.78
53.78
957,151
-0.89(-1.62%)
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
.