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, 2005
69.48
69.50
68.20
69.48
2,622,488
+2.47(+3.69%)
Aug 30, 2005
66.35
67.16
66.35
67.01
1,768,566
-0.03(-0.04%)
Aug 29, 2005
66.95
67.12
66.64
67.03
1,071,007
+0.72(+1.08%)
Aug 26, 2005
67.49
67.17
66.32
66.32
1,016,166
-1.16(-1.73%)
Aug 25, 2005
67.51
67.53
67.19
67.48
765,493
-0.06(-0.09%)
Aug 24, 2005
67.40
67.84
67.29
67.54
1,056,206
+0.36(+0.53%)
Aug 23, 2005
67.34
67.41
66.88
67.18
1,465,329
-0.45(-0.67%)
Aug 22, 2005
67.97
68.21
67.22
67.64
1,042,543
+0.13(+0.20%)
Aug 19, 2005
66.81
67.51
66.81
67.51
990,549
+1.21(+1.83%)
Aug 18, 2005
66.40
66.53
65.85
66.29
1,584,119
-0.45(-0.67%)
Aug 17, 2005
67.06
67.91
66.59
66.74
2,303,690
-0.85(-1.26%)
Aug 16, 2005
68.22
68.47
67.51
67.60
1,294,545
-1.54(-2.23%)
Aug 15, 2005
69.27
69.49
69.02
69.14
909,141
-0.66(-0.94%)
Aug 12, 2005
69.60
69.91
69.51
69.80
1,426,049
+0.02(+0.03%)
Aug 11, 2005
69.57
70.01
69.43
69.78
1,241,412
+0.36(+0.52%)
Aug 10, 2005
69.25
69.46
69.00
69.41
1,315,418
+0.86(+1.26%)
Aug 09, 2005
68.78
68.89
68.32
68.55
1,607,270
+0.86(+1.27%)
Aug 08, 2005
67.80
68.04
67.47
67.69
949,750
+0.84(+1.25%)
Aug 05, 2005
67.56
67.69
66.66
66.85
1,165,697
-0.77(-1.14%)
Aug 04, 2005
67.40
68.19
67.24
67.62
2,614,138
-0.80(-1.17%)
Aug 03, 2005
68.30
68.66
68.12
68.42
2,867,848
+0.82(+1.21%)
Aug 02, 2005
66.94
67.61
66.82
67.61
2,048,652
+1.07(+1.61%)
Aug 01, 2005
66.62
66.77
66.30
66.54
827,165
+0.66(+1.01%)
Jul 29, 2005
66.36
66.45
65.87
65.87
941,590
-0.18(-0.28%)
Jul 28, 2005
66.00
66.27
65.45
66.06
950,130
+0.33(+0.51%)
Jul 27, 2005
65.41
65.88
65.25
65.72
1,538,577
+0.34(+0.52%)
Jul 26, 2005
65.35
65.70
65.22
65.39
1,461,913
-0.77(-1.17%)
Jul 25, 2005
66.00
66.40
65.82
66.16
2,824,013
+0.65(+1.00%)
Jul 22, 2005
64.46
65.58
64.42
65.51
3,036,545
+1.06(+1.65%)
Jul 21, 2005
64.72
65.08
64.15
64.44
2,097,800
-1.51(-2.29%)
Jul 20, 2005
65.61
66.12
64.89
65.95
1,745,605
-0.34(-0.52%)
Jul 19, 2005
65.54
66.34
65.28
66.29
1,896,085
+1.08(+1.66%)
Jul 18, 2005
65.27
65.50
65.10
65.21
1,097,763
-0.18(-0.28%)
Jul 15, 2005
65.25
65.51
65.15
65.40
1,741,620
+0.23(+0.36%)
Jul 14, 2005
66.72
66.85
65.08
65.17
3,092,714
-0.27(-0.42%)
Jul 13, 2005
65.82
66.23
65.40
65.44
1,419,407
-0.33(-0.50%)
Jul 12, 2005
65.19
65.88
65.10
65.77
1,779,382
+0.78(+1.20%)
Jul 11, 2005
64.72
65.27
64.67
64.99
1,425,100
+0.54(+0.83%)
Jul 08, 2005
64.30
65.04
64.11
64.45
2,125,126
+1.19(+1.87%)
Jul 07, 2005
62.08
63.38
62.08
63.27
1,673,686
+0.07(+0.12%)
Jul 06, 2005
63.48
63.61
63.15
63.20
2,326,272
+0.47(+0.75%)
Jul 05, 2005
61.98
62.73
61.93
62.73
2,441,836
+0.42(+0.68%)
Jul 01, 2005
62.18
62.35
61.77
62.30
1,336,672
+0.73(+1.18%)
Jun 30, 2005
62.29
62.39
61.51
61.58
1,351,093
-0.23(-0.37%)
Jun 29, 2005
61.81
62.19
61.61
61.80
1,400,621
-0.35(-0.56%)
Jun 28, 2005
62.18
62.67
61.98
62.15
1,711,258
-0.05(-0.08%)
Jun 27, 2005
62.02
62.34
61.88
62.20
1,272,912
+0.42(+0.67%)
Jun 24, 2005
62.05
62.25
61.68
61.79
687,122
+0.28(+0.45%)
Jun 23, 2005
61.66
62.27
61.49
61.51
1,020,341
-0.41(-0.66%)
Jun 22, 2005
61.75
62.08
61.54
61.92
1,721,506
+0.07(+0.12%)
Jun 21, 2005
61.92
62.25
61.73
61.85
1,873,883
-0.62(-1.00%)
Jun 20, 2005
62.35
62.65
61.96
62.47
1,979,580
-0.66(-1.05%)
Jun 17, 2005
62.35
63.13
62.35
63.13
1,593,228
+1.87(+3.05%)
Jun 16, 2005
61.13
61.29
60.84
61.26
1,051,462
+0.46(+0.76%)
Jun 15, 2005
60.60
60.97
60.47
60.80
1,151,086
+0.03(+0.05%)
Jun 14, 2005
60.60
60.84
60.47
60.77
770,047
+0.21(+0.34%)
Jun 13, 2005
59.72
60.67
59.58
60.56
893,012
+0.65(+1.08%)
Jun 10, 2005
60.38
60.38
59.63
59.91
1,188,089
-0.16(-0.27%)
Jun 09, 2005
59.51
60.09
59.32
60.08
2,353,597
+0.64(+1.07%)
Jun 08, 2005
59.95
60.32
59.36
59.44
1,521,308
-0.09(-0.16%)
Jun 07, 2005
59.46
59.88
59.44
59.53
1,676,153
+0.19(+0.32%)
Jun 06, 2005
59.41
59.44
59.02
59.34
913,506
+0.37(+0.63%)
Jun 03, 2005
59.05
59.23
58.78
58.97
1,138,941
-0.33(-0.55%)
Jun 02, 2005
58.85
59.45
58.83
59.30
802,306
+0.28(+0.48%)
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
.