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 29, 2005
59.11
59.14
58.02
58.45
1,719,418
-0.16(-0.27%)
Apr 28, 2005
58.54
59.02
58.35
58.61
1,607,270
-0.06(-0.11%)
Apr 27, 2005
60.14
60.15
58.63
58.67
2,535,388
-1.81(-3.00%)
Apr 26, 2005
60.80
60.84
60.43
60.48
1,001,365
-0.38(-0.63%)
Apr 25, 2005
60.68
60.89
60.44
60.87
1,830,428
+0.48(+0.79%)
Apr 22, 2005
60.01
60.80
59.84
60.39
2,066,869
+0.37(+0.62%)
Apr 21, 2005
59.71
60.07
59.35
60.01
1,783,937
+0.80(+1.35%)
Apr 20, 2005
59.55
59.99
59.09
59.21
1,419,217
-0.94(-1.57%)
Apr 19, 2005
59.58
60.21
59.54
60.15
1,641,427
+0.47(+0.79%)
Apr 18, 2005
59.36
59.71
59.17
59.68
1,311,623
+0.53(+0.89%)
Apr 15, 2005
60.38
60.46
59.02
59.15
2,049,981
-1.39(-2.29%)
Apr 14, 2005
61.10
61.17
60.47
60.54
1,415,612
-0.99(-1.61%)
Apr 13, 2005
61.81
62.18
61.49
61.53
1,300,807
-0.72(-1.16%)
Apr 12, 2005
62.46
62.53
61.84
62.25
1,338,759
-0.48(-0.77%)
Apr 11, 2005
62.24
62.93
62.03
62.74
1,635,924
+0.81(+1.30%)
Apr 08, 2005
61.94
62.42
61.79
61.93
1,139,890
-0.69(-1.10%)
Apr 07, 2005
62.92
63.23
62.42
62.62
1,440,091
+0.09(+0.14%)
Apr 06, 2005
62.17
62.74
62.06
62.53
1,035,712
+0.46(+0.74%)
Apr 05, 2005
61.96
62.46
61.91
62.07
1,548,634
+0.28(+0.46%)
Apr 04, 2005
61.71
61.97
61.40
61.79
1,511,061
-0.22(-0.36%)
Apr 01, 2005
62.13
62.30
61.56
62.01
1,271,204
+0.23(+0.38%)
Mar 31, 2005
61.77
61.93
61.47
61.78
1,145,962
+0.44(+0.71%)
Mar 30, 2005
61.24
61.37
60.71
61.34
1,363,238
+0.51(+0.83%)
Mar 29, 2005
60.99
61.54
60.67
60.83
1,116,929
-0.14(-0.23%)
Mar 28, 2005
61.21
61.39
60.81
60.98
947,853
-0.23(-0.38%)
Mar 24, 2005
61.24
61.79
60.88
61.21
1,352,232
-0.08(-0.14%)
Mar 23, 2005
61.46
61.61
60.74
61.29
2,143,722
-0.74(-1.20%)
Mar 22, 2005
62.56
63.67
62.04
62.04
1,751,677
-1.26(-2.00%)
Mar 21, 2005
63.59
63.60
63.11
63.30
1,588,484
-0.91(-1.42%)
Mar 18, 2005
63.81
64.40
63.62
64.21
1,372,346
+0.25(+0.39%)
Mar 17, 2005
63.73
64.13
63.52
63.96
2,116,017
+0.41(+0.65%)
Mar 16, 2005
63.62
64.25
63.50
63.55
1,639,339
+0.15(+0.23%)
Mar 15, 2005
64.03
64.12
63.41
63.41
1,339,897
-0.16(-0.26%)
Mar 14, 2005
63.53
63.71
63.03
63.57
1,385,819
+0.03(+0.04%)
Mar 11, 2005
63.40
64.04
63.33
63.54
1,344,831
+0.23(+0.36%)
Mar 10, 2005
63.46
63.82
63.00
63.32
3,304,297
-0.20(-0.31%)
Mar 09, 2005
64.17
64.69
63.30
63.51
4,142,089
-0.43(-0.67%)
Mar 08, 2005
63.63
64.14
63.60
63.94
1,836,880
+0.49(+0.77%)
Mar 07, 2005
63.63
63.71
63.25
63.45
1,302,135
-0.68(-1.06%)
Mar 04, 2005
63.53
64.34
63.25
64.13
2,556,641
+1.29(+2.05%)
Mar 03, 2005
62.74
63.01
62.47
62.84
2,212,795
+0.50(+0.80%)
Mar 02, 2005
61.50
62.50
61.47
62.34
2,218,488
-0.03(-0.04%)
Mar 01, 2005
62.60
62.67
62.15
62.37
1,833,274
-0.45(-0.71%)
Feb 28, 2005
63.17
63.27
61.89
62.82
2,297,428
-0.08(-0.13%)
Feb 25, 2005
61.88
62.96
61.76
62.90
2,359,859
+1.38(+2.24%)
Feb 24, 2005
61.72
61.74
60.96
61.52
2,013,736
+0.20(+0.33%)
Feb 23, 2005
60.61
61.41
60.52
61.32
1,630,421
+0.56(+0.92%)
Feb 22, 2005
60.98
61.50
60.70
60.76
1,696,647
-0.03(-0.04%)
Feb 18, 2005
60.39
60.93
60.39
60.79
1,955,101
+1.01(+1.68%)
Feb 17, 2005
60.29
60.42
59.73
59.78
2,380,164
-0.15(-0.25%)
Feb 16, 2005
59.16
60.05
58.93
59.93
2,229,115
+0.69(+1.16%)
Feb 15, 2005
59.15
59.35
58.98
59.24
1,116,550
+0.55(+0.93%)
Feb 14, 2005
58.51
58.77
58.39
58.70
905,536
+0.36(+0.61%)
Feb 11, 2005
57.86
58.48
57.79
58.34
1,113,703
+0.55(+0.95%)
Feb 10, 2005
57.47
57.87
57.46
57.79
2,538,993
+0.81(+1.42%)
Feb 09, 2005
57.07
57.31
56.92
56.98
2,304,070
-0.64(-1.11%)
Feb 08, 2005
56.89
57.67
56.81
57.61
2,529,505
+0.26(+0.46%)
Feb 07, 2005
57.83
57.84
57.12
57.35
799,650
-0.55(-0.95%)
Feb 04, 2005
57.82
58.06
57.66
57.90
902,500
+0.19(+0.34%)
Feb 03, 2005
57.18
57.71
57.02
57.70
1,120,724
-0.08(-0.14%)
Feb 02, 2005
57.66
57.86
57.59
57.78
1,427,756
+0.17(+0.29%)
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
.