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 (%)
Apr 30, 2003
34.89
35.00
34.51
34.62
957,910
-0.05(-0.15%)
Apr 29, 2003
34.90
35.10
34.51
34.68
731,146
-0.51(-1.44%)
Apr 28, 2003
34.34
35.23
34.33
35.18
1,073,094
+0.93(+2.71%)
Apr 25, 2003
34.37
34.49
34.04
34.25
1,142,547
-1.04(-2.96%)
Apr 24, 2003
35.68
35.75
35.07
35.30
967,018
-0.45(-1.27%)
Apr 23, 2003
35.99
36.12
35.60
35.75
1,103,077
-0.24(-0.67%)
Apr 22, 2003
35.12
36.10
34.95
35.99
1,250,520
+0.69(+1.94%)
Apr 21, 2003
35.26
35.52
35.24
35.31
388,439
-0.26(-0.74%)
Apr 17, 2003
35.12
35.57
35.02
35.57
796,424
+0.80(+2.29%)
Apr 16, 2003
35.38
35.41
34.54
34.78
898,515
-0.48(-1.38%)
Apr 15, 2003
34.97
35.36
34.89
35.26
763,405
+0.02(+0.06%)
Apr 14, 2003
34.73
35.25
34.59
35.24
707,995
+0.57(+1.64%)
Apr 11, 2003
35.05
35.29
34.65
34.67
859,045
-0.32(-0.92%)
Apr 10, 2003
35.10
35.23
34.70
34.99
1,019,961
-0.59(-1.66%)
Apr 09, 2003
35.68
36.10
35.53
35.58
1,319,403
+0.09(+0.25%)
Apr 08, 2003
35.46
35.65
35.21
35.49
1,210,481
+0.16(+0.45%)
Apr 07, 2003
35.97
36.05
35.33
35.33
1,985,462
+0.03(+0.07%)
Apr 04, 2003
35.31
35.49
35.05
35.31
777,068
+0.54(+1.56%)
Apr 03, 2003
34.98
35.04
34.73
34.76
1,228,129
+0.35(+1.03%)
Apr 02, 2003
34.42
34.72
34.31
34.41
1,040,835
-0.07(-0.20%)
Apr 01, 2003
33.99
34.48
33.86
34.48
1,021,480
+1.14(+3.41%)
Mar 31, 2003
33.44
33.54
33.18
33.34
626,968
-0.46(-1.37%)
Mar 28, 2003
33.44
34.04
33.41
33.81
681,429
+0.32(+0.94%)
Mar 27, 2003
33.13
33.76
33.12
33.49
1,369,880
-0.42(-1.24%)
Mar 26, 2003
34.29
34.41
33.81
33.91
1,469,124
-0.22(-0.63%)
Mar 25, 2003
33.78
34.29
33.48
34.13
1,395,687
+1.19(+3.62%)
Mar 24, 2003
33.43
33.69
32.93
32.94
1,042,163
-0.87(-2.57%)
Mar 21, 2003
33.87
34.20
33.77
33.81
1,281,831
+0.29(+0.86%)
Mar 20, 2003
34.17
34.17
32.97
33.52
2,775,245
-0.66(-1.93%)
Mar 19, 2003
34.20
34.39
33.68
34.17
1,534,212
+0.53(+1.57%)
Mar 18, 2003
34.52
34.52
33.30
33.65
2,392,498
-0.87(-2.52%)
Mar 17, 2003
33.65
34.97
33.51
34.52
2,547,343
+0.94(+2.81%)
Mar 14, 2003
33.15
33.88
32.90
33.57
957,530
+0.11(+0.33%)
Mar 13, 2003
32.60
33.60
32.51
33.46
1,490,188
+0.86(+2.63%)
Mar 12, 2003
32.69
32.71
32.12
32.60
2,345,627
-1.18(-3.48%)
Mar 11, 2003
34.16
34.29
33.78
33.78
782,002
-0.24(-0.70%)
Mar 10, 2003
34.36
34.56
34.02
34.02
903,069
-0.40(-1.15%)
Mar 07, 2003
34.65
34.92
34.28
34.41
1,231,165
-0.74(-2.10%)
Mar 06, 2003
34.94
35.38
34.92
35.15
939,124
+0.13(+0.38%)
Mar 05, 2003
34.77
35.24
34.61
35.02
1,049,185
+0.19(+0.54%)
Mar 04, 2003
34.89
35.18
34.25
34.83
1,693,801
-0.38(-1.08%)
Mar 03, 2003
35.19
35.26
34.84
35.21
755,815
+0.56(+1.61%)
Feb 28, 2003
34.25
34.80
34.21
34.65
768,719
+0.60(+1.75%)
Feb 27, 2003
34.10
34.52
33.90
34.05
2,580,740
-0.16(-0.48%)
Feb 26, 2003
34.94
34.94
33.99
34.22
1,215,415
-0.72(-2.07%)
Feb 25, 2003
34.73
35.02
34.59
34.94
1,918,856
-0.55(-1.56%)
Feb 24, 2003
35.47
35.79
35.44
35.49
718,432
-0.26(-0.74%)
Feb 21, 2003
34.94
35.76
34.78
35.76
1,081,634
+1.30(+3.78%)
Feb 20, 2003
34.88
34.98
34.31
34.45
709,324
-0.16(-0.47%)
Feb 19, 2003
35.32
35.40
34.55
34.62
578,389
-0.51(-1.44%)
Feb 18, 2003
35.04
35.60
35.01
35.12
655,622
+0.66(+1.93%)
Feb 14, 2003
33.76
34.64
33.63
34.46
875,933
+0.84(+2.51%)
Feb 13, 2003
33.19
33.77
33.05
33.62
1,433,829
+0.68(+2.06%)
Feb 12, 2003
33.61
33.72
32.94
32.94
532,088
-1.03(-3.03%)
Feb 11, 2003
34.05
34.31
33.85
33.96
633,040
-0.14(-0.40%)
Feb 10, 2003
34.23
34.31
33.66
34.10
824,319
+0.37(+1.11%)
Feb 07, 2003
34.32
34.32
33.56
33.73
1,257,921
-0.73(-2.11%)
Feb 06, 2003
34.99
35.17
34.37
34.45
937,416
-1.03(-2.90%)
Feb 05, 2003
35.71
35.90
35.36
35.48
876,123
-0.53(-1.46%)
Feb 04, 2003
35.83
36.05
35.70
36.01
824,698
+0.00(+0.00%)
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
.