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 29, 2003
40.63
40.74
40.41
40.58
444,039
-0.10(-0.25%)
Aug 28, 2003
40.20
40.79
40.20
40.68
561,500
+0.61(+1.51%)
Aug 27, 2003
39.92
40.25
39.80
40.08
608,561
+0.18(+0.46%)
Aug 26, 2003
39.78
40.06
39.54
39.89
1,148,809
-0.52(-1.28%)
Aug 25, 2003
40.55
40.60
40.37
40.41
478,196
-0.09(-0.23%)
Aug 22, 2003
40.71
40.76
40.49
40.50
368,324
-0.32(-0.79%)
Aug 21, 2003
41.21
41.22
40.74
40.83
698,318
-0.31(-0.74%)
Aug 20, 2003
41.08
41.13
40.82
41.13
605,145
-0.36(-0.88%)
Aug 19, 2003
41.53
41.63
41.35
41.49
483,888
-0.33(-0.79%)
Aug 18, 2003
41.56
41.87
41.52
41.83
451,250
+0.05(+0.13%)
Aug 15, 2003
42.07
42.07
41.55
41.77
415,195
-0.10(-0.24%)
Aug 14, 2003
41.21
41.92
41.18
41.87
542,714
+0.93(+2.27%)
Aug 13, 2003
41.20
41.23
40.81
40.95
466,620
-0.34(-0.83%)
Aug 12, 2003
41.35
41.37
41.10
41.29
610,838
-0.26(-0.62%)
Aug 11, 2003
41.24
41.61
41.24
41.55
943,488
+0.91(+2.23%)
Aug 08, 2003
40.80
40.84
40.48
40.64
817,297
+0.82(+2.05%)
Aug 07, 2003
39.19
39.86
39.17
39.82
823,749
+0.87(+2.23%)
Aug 06, 2003
39.09
39.37
38.75
38.95
939,503
-0.33(-0.85%)
Aug 05, 2003
38.98
39.57
38.98
39.29
725,643
+0.47(+1.21%)
Aug 04, 2003
38.91
38.98
38.63
38.82
509,506
+0.37(+0.97%)
Aug 01, 2003
38.30
38.49
38.19
38.44
1,013,320
-0.34(-0.88%)
Jul 31, 2003
39.08
39.15
38.75
38.79
548,027
-0.21(-0.54%)
Jul 30, 2003
39.02
39.11
38.82
39.00
331,890
-0.12(-0.30%)
Jul 29, 2003
39.55
39.56
39.00
39.11
418,611
-0.54(-1.36%)
Jul 28, 2003
39.60
39.85
39.42
39.65
482,560
+0.07(+0.19%)
Jul 25, 2003
39.41
39.58
39.15
39.58
803,824
+0.08(+0.20%)
Jul 24, 2003
39.44
39.88
39.37
39.50
847,280
+0.29(+0.74%)
Jul 23, 2003
39.31
39.34
39.12
39.21
748,414
-0.09(-0.23%)
Jul 22, 2003
39.00
39.45
38.89
39.30
552,202
+0.43(+1.11%)
Jul 21, 2003
38.97
39.13
38.70
38.86
790,351
-0.45(-1.14%)
Jul 18, 2003
38.84
39.36
38.73
39.31
595,278
+0.61(+1.57%)
Jul 17, 2003
38.39
38.84
38.37
38.71
620,516
+0.22(+0.56%)
Jul 16, 2003
38.50
38.54
38.08
38.49
891,494
+0.12(+0.30%)
Jul 15, 2003
39.13
39.15
38.37
38.37
1,100,989
-0.96(-2.45%)
Jul 14, 2003
39.39
39.65
39.29
39.34
656,760
-0.09(-0.24%)
Jul 11, 2003
38.91
39.43
38.85
39.43
1,213,897
+0.65(+1.67%)
Jul 10, 2003
38.57
38.86
38.52
38.79
752,589
-0.30(-0.77%)
Jul 09, 2003
39.50
39.60
39.03
39.09
1,418,648
-0.75(-1.89%)
Jul 08, 2003
39.68
39.84
39.38
39.84
812,364
+0.07(+0.19%)
Jul 07, 2003
39.68
40.09
39.62
39.77
1,350,334
+0.41(+1.04%)
Jul 03, 2003
39.90
39.90
38.98
39.35
843,674
-0.54(-1.36%)
Jul 02, 2003
39.46
39.97
39.46
39.90
445,557
+0.16(+0.41%)
Jul 01, 2003
39.42
39.73
39.17
39.73
1,113,134
-0.21(-0.53%)
Jun 30, 2003
40.18
40.42
39.83
39.95
623,552
-0.05(-0.13%)
Jun 27, 2003
40.01
40.31
39.92
40.00
604,956
-0.50(-1.22%)
Jun 26, 2003
40.62
40.81
40.46
40.49
1,100,230
-0.58(-1.42%)
Jun 25, 2003
41.04
41.53
41.00
41.08
759,610
-0.30(-0.71%)
Jun 24, 2003
41.25
41.50
41.16
41.37
555,238
+0.04(+0.10%)
Jun 23, 2003
41.49
41.57
41.24
41.33
619,377
-0.40(-0.96%)
Jun 20, 2003
42.13
42.23
41.66
41.73
795,475
-0.02(-0.04%)
Jun 19, 2003
41.89
42.06
41.56
41.75
879,918
-0.29(-0.69%)
Jun 18, 2003
42.12
42.22
41.91
42.04
857,716
-0.09(-0.23%)
Jun 17, 2003
42.22
42.38
41.99
42.13
1,678,240
-0.95(-2.21%)
Jun 16, 2003
42.56
43.10
42.34
43.09
1,330,030
+1.32(+3.17%)
Jun 13, 2003
42.21
42.32
41.55
41.76
1,748,831
-0.42(-1.00%)
Jun 12, 2003
42.45
42.52
41.97
42.18
1,270,066
+0.13(+0.31%)
Jun 11, 2003
41.37
42.05
41.30
42.05
841,017
+1.43(+3.53%)
Jun 10, 2003
40.40
40.63
40.28
40.62
853,731
+0.45(+1.13%)
Jun 09, 2003
40.09
40.34
39.95
40.17
1,486,392
-0.09(-0.24%)
Jun 06, 2003
40.42
40.58
40.11
40.26
580,856
+0.08(+0.21%)
Jun 05, 2003
39.74
40.30
39.74
40.18
565,485
-0.23(-0.56%)
Jun 04, 2003
39.68
40.42
39.68
40.40
967,398
+0.80(+2.02%)
Jun 03, 2003
39.02
39.68
38.95
39.60
934,569
+0.61(+1.55%)
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
.