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 (%)
Feb 28, 2005
63.17
63.27
61.89
62.82
2,297,428
-0.08(-0.13%)
Feb 25, 2005
61.88
62.96
61.76
62.90
2,359,859
+1.38(+2.24%)
Feb 24, 2005
61.72
61.74
60.96
61.52
2,013,736
+0.20(+0.33%)
Feb 23, 2005
60.61
61.41
60.52
61.32
1,630,421
+0.56(+0.92%)
Feb 22, 2005
60.98
61.50
60.70
60.76
1,696,647
-0.03(-0.04%)
Feb 18, 2005
60.39
60.93
60.39
60.79
1,955,101
+1.01(+1.68%)
Feb 17, 2005
60.29
60.42
59.73
59.78
2,380,164
-0.15(-0.25%)
Feb 16, 2005
59.16
60.05
58.93
59.93
2,229,115
+0.69(+1.16%)
Feb 15, 2005
59.15
59.35
58.98
59.24
1,116,550
+0.55(+0.93%)
Feb 14, 2005
58.51
58.77
58.39
58.70
905,536
+0.36(+0.61%)
Feb 11, 2005
57.86
58.48
57.79
58.34
1,113,703
+0.55(+0.95%)
Feb 10, 2005
57.47
57.87
57.46
57.79
2,538,993
+0.81(+1.42%)
Feb 09, 2005
57.07
57.31
56.92
56.98
2,304,070
-0.64(-1.11%)
Feb 08, 2005
56.89
57.67
56.81
57.61
2,529,505
+0.26(+0.46%)
Feb 07, 2005
57.83
57.84
57.12
57.35
799,650
-0.55(-0.95%)
Feb 04, 2005
57.82
58.06
57.66
57.90
902,500
+0.19(+0.34%)
Feb 03, 2005
57.18
57.71
57.02
57.70
1,120,724
-0.08(-0.14%)
Feb 02, 2005
57.66
57.86
57.59
57.78
1,427,756
+0.17(+0.29%)
Feb 01, 2005
57.09
57.63
57.06
57.61
1,349,765
+0.94(+1.65%)
Jan 31, 2005
56.25
56.98
56.16
56.68
951,268
+0.18(+0.33%)
Jan 28, 2005
56.75
56.75
56.37
56.49
674,218
-0.41(-0.72%)
Jan 27, 2005
56.51
56.95
56.47
56.90
1,910,697
-0.26(-0.46%)
Jan 26, 2005
57.04
57.24
56.79
57.17
1,389,235
+0.73(+1.29%)
Jan 25, 2005
56.49
56.70
56.26
56.44
1,075,941
+0.26(+0.47%)
Jan 24, 2005
56.40
56.50
56.18
56.18
985,046
+0.46(+0.83%)
Jan 21, 2005
55.29
55.85
55.20
55.71
1,430,982
+0.86(+1.57%)
Jan 20, 2005
54.91
55.10
54.72
54.85
962,844
-0.62(-1.12%)
Jan 19, 2005
56.10
56.10
55.47
55.48
824,129
-0.49(-0.88%)
Jan 18, 2005
55.79
56.00
55.61
55.97
1,191,695
+0.27(+0.49%)
Jan 14, 2005
55.57
55.81
55.52
55.69
639,302
+0.09(+0.17%)
Jan 13, 2005
55.33
55.87
55.23
55.60
1,617,707
-0.18(-0.33%)
Jan 12, 2005
55.52
55.79
55.35
55.78
966,259
+0.41(+0.73%)
Jan 11, 2005
55.40
55.73
55.31
55.38
833,427
+0.20(+0.36%)
Jan 10, 2005
55.17
55.55
55.13
55.17
1,111,995
+0.01(+0.02%)
Jan 07, 2005
55.74
55.80
54.66
55.16
1,161,523
-0.48(-0.87%)
Jan 06, 2005
55.31
55.92
55.23
55.65
1,102,317
+0.18(+0.32%)
Jan 05, 2005
55.65
55.83
55.36
55.47
1,456,410
-0.26(-0.47%)
Jan 04, 2005
56.00
56.33
55.73
55.73
1,543,700
-0.76(-1.34%)
Jan 03, 2005
57.46
57.50
56.44
56.49
1,319,024
-1.39(-2.40%)
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%)
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
.