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 (%)
Sep 30, 2005
72.06
72.70
71.57
71.57
1,385,250
-0.89(-1.22%)
Sep 29, 2005
72.46
72.46
72.00
72.46
1,221,107
+0.14(+0.20%)
Sep 28, 2005
71.77
72.35
71.61
72.32
1,323,009
+0.95(+1.34%)
Sep 27, 2005
70.75
71.51
70.65
71.36
1,624,728
-0.37(-0.52%)
Sep 26, 2005
70.26
71.83
70.24
71.74
1,921,513
+1.65(+2.36%)
Sep 23, 2005
70.08
70.36
69.78
70.08
2,175,033
-0.75(-1.06%)
Sep 22, 2005
71.17
71.85
70.16
70.84
2,046,755
-0.54(-0.76%)
Sep 21, 2005
71.71
71.95
71.18
71.38
1,409,729
+0.36(+0.50%)
Sep 20, 2005
71.02
71.92
70.99
71.02
1,595,694
-0.36(-0.51%)
Sep 19, 2005
71.38
71.58
70.92
71.38
1,699,873
+0.56(+0.79%)
Sep 16, 2005
70.85
70.99
70.44
70.83
1,267,219
+0.71(+1.01%)
Sep 15, 2005
70.56
70.60
69.57
70.11
1,202,701
-0.36(-0.51%)
Sep 14, 2005
70.29
70.59
70.09
70.47
1,134,956
+0.91(+1.31%)
Sep 13, 2005
69.88
70.11
69.56
69.56
1,252,987
-0.61(-0.87%)
Sep 12, 2005
70.89
70.93
70.16
70.17
1,533,263
-1.35(-1.89%)
Sep 09, 2005
71.35
71.73
71.33
71.53
1,361,340
+0.38(+0.54%)
Sep 08, 2005
71.11
71.35
70.88
71.14
1,332,117
+0.16(+0.22%)
Sep 07, 2005
71.18
71.66
70.98
70.98
2,000,833
-0.78(-1.09%)
Sep 06, 2005
71.76
71.76
71.09
71.76
2,481,306
+0.00(+0.00%)
Sep 02, 2005
71.76
71.79
71.16
71.76
2,600,476
-0.03(-0.04%)
Sep 01, 2005
71.80
71.88
70.84
71.80
2,165,924
+2.32(+3.34%)
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%)
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
.