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, 2004
48.61
48.86
48.55
48.55
1,196,628
+0.24(+0.50%)
Apr 29, 2004
49.14
49.46
48.17
48.30
1,559,071
-0.77(-1.57%)
Apr 28, 2004
49.94
49.98
49.05
49.07
1,234,011
-1.20(-2.38%)
Apr 27, 2004
49.83
50.43
49.83
50.27
1,360,012
-0.09(-0.18%)
Apr 26, 2004
50.48
50.59
50.12
50.36
593,001
+0.32(+0.64%)
Apr 23, 2004
50.06
50.11
49.80
50.04
411,210
-0.42(-0.84%)
Apr 22, 2004
49.33
50.47
49.33
50.46
938,934
+0.56(+1.13%)
Apr 21, 2004
49.72
50.14
49.55
49.89
1,672,358
+0.07(+0.14%)
Apr 20, 2004
50.58
50.62
49.83
49.83
1,940,868
-1.37(-2.68%)
Apr 19, 2004
50.77
51.26
50.72
51.20
1,242,361
-0.18(-0.36%)
Apr 16, 2004
50.69
51.64
50.62
51.38
1,063,986
+0.74(+1.46%)
Apr 15, 2004
50.38
50.67
50.22
50.64
841,397
+0.60(+1.19%)
Apr 14, 2004
49.30
50.12
49.30
50.05
978,404
+0.14(+0.29%)
Apr 13, 2004
50.27
50.28
49.85
49.91
820,144
-0.47(-0.93%)
Apr 12, 2004
49.85
50.42
49.85
50.37
1,568,748
+0.53(+1.07%)
Apr 08, 2004
49.90
49.97
49.61
49.84
1,153,553
+0.36(+0.72%)
Apr 07, 2004
49.68
49.68
49.20
49.48
1,204,598
-0.19(-0.39%)
Apr 06, 2004
50.03
50.20
49.55
49.68
905,346
+0.22(+0.44%)
Apr 05, 2004
49.05
49.54
49.02
49.46
748,604
+0.40(+0.82%)
Apr 02, 2004
48.80
49.06
48.67
49.06
882,954
+0.80(+1.66%)
Apr 01, 2004
48.14
48.69
48.08
48.26
1,518,841
-0.22(-0.46%)
Mar 31, 2004
48.61
48.76
48.00
48.48
799,839
+0.29(+0.60%)
Mar 30, 2004
47.63
48.30
47.63
48.19
1,048,615
+0.50(+1.04%)
Mar 29, 2004
47.52
47.87
47.51
47.70
808,568
+0.27(+0.57%)
Mar 26, 2004
47.03
47.56
46.86
47.43
945,196
+0.59(+1.26%)
Mar 25, 2004
46.69
46.91
46.53
46.84
1,552,239
+0.15(+0.32%)
Mar 24, 2004
47.18
47.28
46.69
46.69
1,487,721
-0.97(-2.03%)
Mar 23, 2004
47.70
47.78
47.32
47.66
613,495
+0.24(+0.51%)
Mar 22, 2004
48.12
48.12
47.39
47.42
774,601
-0.97(-2.00%)
Mar 19, 2004
48.53
48.67
48.21
48.39
944,627
-0.18(-0.38%)
Mar 18, 2004
48.39
48.70
48.06
48.57
1,386,009
+0.76(+1.60%)
Mar 17, 2004
47.34
47.92
47.15
47.81
1,045,959
+0.20(+0.41%)
Mar 16, 2004
47.54
47.66
47.30
47.61
1,029,260
+0.13(+0.28%)
Mar 15, 2004
48.04
48.26
47.38
47.48
1,234,201
-0.34(-0.71%)
Mar 12, 2004
47.66
47.83
47.29
47.82
1,258,490
-0.31(-0.64%)
Mar 11, 2004
48.63
48.89
48.12
48.12
1,792,476
-1.21(-2.45%)
Mar 10, 2004
49.52
49.79
49.33
49.33
1,874,452
+0.38(+0.78%)
Mar 09, 2004
49.01
49.21
48.80
48.95
1,225,662
-0.15(-0.31%)
Mar 08, 2004
49.32
49.60
49.01
49.10
487,494
+0.12(+0.24%)
Mar 05, 2004
48.41
49.11
48.37
48.99
629,624
+0.39(+0.80%)
Mar 04, 2004
48.09
48.79
47.98
48.60
761,318
-0.07(-0.14%)
Mar 03, 2004
48.73
48.82
48.03
48.67
867,774
+0.02(+0.04%)
Mar 02, 2004
49.15
49.17
48.62
48.65
989,410
-0.84(-1.69%)
Mar 01, 2004
49.05
49.52
48.89
49.48
1,435,157
+1.01(+2.08%)
Feb 27, 2004
48.80
49.11
48.27
48.48
1,820,940
-0.45(-0.93%)
Feb 26, 2004
48.58
49.14
48.47
48.93
1,017,874
+0.20(+0.41%)
Feb 25, 2004
48.60
48.82
48.36
48.73
1,541,613
-0.40(-0.82%)
Feb 24, 2004
48.77
49.13
48.68
49.13
1,429,844
+0.04(+0.08%)
Feb 23, 2004
48.83
49.10
48.75
49.09
660,935
+0.76(+1.57%)
Feb 20, 2004
49.25
49.28
48.21
48.33
976,317
+0.26(+0.55%)
Feb 19, 2004
48.25
48.45
47.97
48.07
685,414
+0.06(+0.12%)
Feb 18, 2004
48.04
48.48
47.89
48.01
668,905
+0.01(+0.02%)
Feb 17, 2004
47.82
48.10
47.70
48.00
661,504
+0.52(+1.10%)
Feb 13, 2004
48.04
48.10
47.19
47.48
823,559
-0.43(-0.90%)
Feb 12, 2004
47.81
48.28
47.79
47.91
612,546
-0.85(-1.74%)
Feb 11, 2004
47.63
48.76
47.61
48.76
729,818
+0.43(+0.88%)
Feb 10, 2004
47.72
48.35
47.58
48.33
827,734
+0.01(+0.02%)
Feb 09, 2004
48.13
48.46
47.94
48.32
1,235,719
+1.04(+2.20%)
Feb 06, 2004
46.64
47.29
46.64
47.29
581,425
+0.61(+1.31%)
Feb 05, 2004
47.02
47.11
46.66
46.67
542,145
-0.15(-0.32%)
Feb 04, 2004
47.12
47.31
46.82
46.82
615,392
-0.35(-0.74%)
Feb 03, 2004
47.01
47.22
46.85
47.17
634,368
+0.51(+1.08%)
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
.