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 (%)
May 31, 2002
41.10
41.25
40.93
40.93
404,189
+0.28(+0.69%)
May 28, 2002
41.29
41.29
40.58
40.65
658,847
+0.01(+0.03%)
May 27, 2002
40.90
41.12
40.64
40.64
348,969
+0.00(+0.00%)
May 24, 2002
40.90
41.12
40.64
40.64
348,969
-0.32(-0.77%)
May 23, 2002
40.77
40.97
40.55
40.96
410,641
+0.09(+0.23%)
May 22, 2002
40.66
40.91
40.57
40.86
675,546
+0.23(+0.56%)
May 21, 2002
40.84
40.99
40.62
40.64
475,729
+0.14(+0.35%)
May 20, 2002
40.79
40.82
40.47
40.49
419,370
-0.34(-0.83%)
May 17, 2002
40.96
40.97
40.55
40.83
1,762,114
-0.05(-0.13%)
May 16, 2002
40.84
40.95
40.68
40.88
367,376
+0.49(+1.21%)
May 15, 2002
40.35
40.64
40.29
40.39
568,901
-0.90(-2.17%)
May 14, 2002
40.96
41.32
40.84
41.29
578,199
+0.33(+0.80%)
May 13, 2002
40.18
40.98
40.18
40.96
901,931
+0.78(+1.94%)
May 10, 2002
40.52
40.60
40.18
40.18
564,537
-0.69(-1.68%)
May 09, 2002
40.34
40.87
40.34
40.87
464,912
+0.04(+0.10%)
May 08, 2002
40.66
40.95
40.59
40.83
554,859
+0.69(+1.72%)
May 07, 2002
40.21
40.36
39.92
40.13
345,174
-0.23(-0.57%)
May 06, 2002
40.63
40.65
40.37
40.37
1,009,904
-0.53(-1.30%)
May 03, 2002
40.97
41.07
40.77
40.90
456,753
+0.62(+1.54%)
May 02, 2002
40.23
40.45
40.07
40.28
652,965
+0.30(+0.75%)
May 01, 2002
39.90
39.98
39.58
39.98
403,051
+0.08(+0.20%)
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%)
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
.