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 31, 2004
51.38
51.64
51.13
51.64
827,355
+0.56(+1.09%)
Aug 30, 2004
51.18
51.34
50.84
51.08
929,825
+0.00(+0.00%)
Aug 27, 2004
51.04
51.16
50.87
51.08
808,379
+0.34(+0.68%)
Aug 26, 2004
50.27
50.80
50.21
50.74
769,288
+0.40(+0.80%)
Aug 25, 2004
49.98
50.42
49.94
50.34
902,690
+0.36(+0.72%)
Aug 24, 2004
49.97
50.14
49.82
49.98
1,201,942
-0.39(-0.77%)
Aug 23, 2004
51.02
51.03
50.34
50.37
945,955
-0.67(-1.31%)
Aug 20, 2004
50.96
51.32
50.95
51.04
1,078,787
+0.17(+0.34%)
Aug 19, 2004
50.93
51.08
50.76
50.86
613,305
-0.10(-0.20%)
Aug 18, 2004
50.56
50.96
50.56
50.96
942,729
+0.45(+0.89%)
Aug 17, 2004
51.13
51.14
50.46
50.52
1,691,903
-0.66(-1.30%)
Aug 16, 2004
50.76
51.21
50.72
51.18
949,750
+0.19(+0.38%)
Aug 13, 2004
51.01
51.15
50.80
50.99
967,588
+0.25(+0.50%)
Aug 12, 2004
51.12
51.23
50.70
50.73
761,887
-0.26(-0.52%)
Aug 11, 2004
51.04
51.18
50.59
51.00
1,553,378
-0.11(-0.21%)
Aug 10, 2004
51.29
51.58
51.04
51.10
2,383,010
+0.45(+0.88%)
Aug 09, 2004
50.62
51.04
50.42
50.65
862,840
+0.35(+0.70%)
Aug 06, 2004
51.18
51.25
50.30
50.30
1,458,877
-0.20(-0.39%)
Aug 05, 2004
51.04
51.20
50.50
50.50
1,398,723
-0.18(-0.36%)
Aug 04, 2004
51.08
51.17
50.64
50.68
1,018,443
-0.96(-1.87%)
Aug 03, 2004
51.48
51.88
51.46
51.64
1,143,306
+0.63(+1.23%)
Aug 02, 2004
50.92
51.07
50.62
51.02
2,189,075
-0.28(-0.55%)
Jul 30, 2004
51.23
51.58
51.17
51.30
1,125,658
+0.28(+0.55%)
Jul 29, 2004
51.03
51.31
50.83
51.02
1,934,796
+0.87(+1.73%)
Jul 28, 2004
49.63
50.25
49.41
50.15
1,764,771
+0.21(+0.41%)
Jul 27, 2004
49.55
49.99
49.29
49.95
747,466
+0.33(+0.67%)
Jul 26, 2004
50.14
50.16
49.62
49.62
1,154,502
-0.49(-0.98%)
Jul 23, 2004
50.38
50.41
50.01
50.11
1,090,173
-0.55(-1.09%)
Jul 22, 2004
50.65
50.93
50.46
50.66
1,522,637
-0.20(-0.39%)
Jul 21, 2004
51.23
51.38
50.85
50.86
1,360,392
-0.88(-1.70%)
Jul 20, 2004
51.66
51.98
51.65
51.74
1,290,370
-0.32(-0.61%)
Jul 19, 2004
52.28
52.59
52.03
52.06
1,258,300
-0.80(-1.52%)
Jul 16, 2004
52.54
52.86
52.47
52.86
1,526,622
+0.84(+1.61%)
Jul 15, 2004
52.49
52.57
52.02
52.02
1,471,591
-0.05(-0.09%)
Jul 14, 2004
51.73
52.18
51.73
52.07
566,055
+0.40(+0.77%)
Jul 13, 2004
51.85
51.85
51.49
51.67
1,569,697
-0.45(-0.86%)
Jul 12, 2004
52.22
52.29
51.99
52.12
692,245
-0.47(-0.90%)
Jul 09, 2004
52.32
52.60
52.30
52.59
958,859
+0.57(+1.10%)
Jul 08, 2004
51.51
52.16
51.51
52.02
860,942
+0.37(+0.72%)
Jul 07, 2004
51.53
51.64
51.44
51.64
662,643
+0.45(+0.87%)
Jul 06, 2004
51.45
51.49
51.19
51.20
500,398
+0.37(+0.74%)
Jul 02, 2004
50.91
51.07
50.78
50.82
838,551
+0.08(+0.17%)
Jul 01, 2004
50.91
50.96
50.25
50.74
775,930
+0.11(+0.21%)
Jun 30, 2004
50.35
50.68
50.13
50.63
1,016,546
+0.22(+0.44%)
Jun 29, 2004
50.44
50.62
50.38
50.41
1,072,146
-0.41(-0.80%)
Jun 28, 2004
51.42
51.42
50.82
50.82
1,031,347
-0.22(-0.43%)
Jun 25, 2004
51.20
51.50
51.01
51.04
578,199
-0.49(-0.95%)
Jun 24, 2004
51.50
51.80
51.43
51.53
595,657
+0.02(+0.03%)
Jun 23, 2004
51.22
51.58
50.76
51.51
1,426,238
+0.11(+0.21%)
Jun 22, 2004
51.21
51.46
51.04
51.41
1,117,309
-0.48(-0.92%)
Jun 21, 2004
51.73
52.13
51.67
51.89
1,378,419
-0.36(-0.69%)
Jun 18, 2004
52.04
52.52
51.99
52.24
1,000,606
+0.77(+1.49%)
Jun 17, 2004
51.09
51.56
50.85
51.48
591,483
+0.58(+1.14%)
Jun 16, 2004
50.95
51.01
50.62
50.90
966,639
+0.18(+0.36%)
Jun 15, 2004
50.50
50.82
50.34
50.71
1,177,842
+0.99(+1.99%)
Jun 14, 2004
49.59
49.75
49.47
49.72
897,946
-0.82(-1.63%)
Jun 10, 2004
50.14
50.65
50.06
50.54
794,147
+0.41(+0.81%)
Jun 09, 2004
50.43
50.45
49.85
50.14
1,111,805
-0.87(-1.71%)
Jun 08, 2004
51.21
51.38
50.80
51.01
1,180,878
-0.42(-0.82%)
Jun 07, 2004
51.02
51.43
50.93
51.43
917,681
+0.87(+1.72%)
Jun 04, 2004
50.30
50.67
50.02
50.56
1,483,356
+0.29(+0.58%)
Jun 03, 2004
49.94
50.37
49.90
50.27
2,209,190
+0.16(+0.33%)
Jun 02, 2004
50.67
50.80
50.09
50.11
1,186,192
-0.02(-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
.