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 (%)
Jan 31, 2006
73.37
73.52
72.51
72.90
1,119,016
-0.02(-0.03%)
Jan 30, 2006
72.76
73.31
72.59
72.92
1,275,189
+0.67(+0.93%)
Jan 27, 2006
71.20
72.72
71.80
72.25
1,274,430
+1.05(+1.48%)
Jan 26, 2006
71.02
71.33
70.31
71.20
1,965,917
+0.70(+0.99%)
Jan 25, 2006
71.47
71.53
70.25
70.50
2,331,395
-0.20(-0.28%)
Jan 24, 2006
71.20
71.39
70.64
70.69
1,295,683
-0.33(-0.47%)
Jan 23, 2006
70.60
71.25
70.45
71.03
1,295,304
+0.53(+0.75%)
Jan 20, 2006
71.41
71.41
69.77
70.49
2,384,908
-0.55(-0.77%)
Jan 19, 2006
69.79
71.07
69.79
71.04
1,654,141
+0.81(+1.15%)
Jan 18, 2006
70.80
70.84
69.55
70.24
2,054,155
-1.20(-1.68%)
Jan 17, 2006
71.12
71.45
70.95
71.44
1,192,833
+0.48(+0.68%)
Jan 13, 2006
69.93
71.13
69.92
70.96
1,013,699
+1.07(+1.54%)
Jan 12, 2006
70.69
71.01
69.77
69.88
1,341,795
-0.37(-0.53%)
Jan 11, 2006
69.51
70.60
69.21
70.25
1,548,254
+0.61(+0.88%)
Jan 10, 2006
69.43
69.89
69.43
69.64
828,683
-0.18(-0.26%)
Jan 09, 2006
70.02
70.07
69.30
69.82
948,042
+0.51(+0.74%)
Jan 06, 2006
69.11
69.72
68.89
69.31
1,460,585
+1.14(+1.68%)
Jan 05, 2006
68.52
68.69
68.06
68.16
1,714,674
-0.58(-0.84%)
Jan 04, 2006
68.30
68.83
68.27
68.74
1,393,030
+0.20(+0.29%)
Jan 03, 2006
67.72
68.61
67.62
68.54
2,531,782
+1.93(+2.90%)
Dec 30, 2005
65.74
66.91
65.52
66.61
1,443,507
-0.15(-0.22%)
Dec 29, 2005
66.75
67.28
66.51
66.76
734,182
-0.14(-0.21%)
Dec 28, 2005
66.91
67.19
66.66
66.90
1,040,645
+0.57(+0.87%)
Dec 27, 2005
67.03
67.09
66.32
66.33
1,378,229
-1.04(-1.55%)
Dec 23, 2005
67.23
67.61
66.95
67.37
763,975
-0.10(-0.15%)
Dec 22, 2005
67.40
67.51
67.06
67.47
1,558,881
+0.54(+0.81%)
Dec 21, 2005
67.51
67.58
66.78
66.93
2,610,533
+0.15(+0.22%)
Dec 20, 2005
66.99
67.33
66.73
66.78
1,747,123
-0.56(-0.84%)
Dec 19, 2005
67.54
68.00
67.06
67.34
1,162,851
-0.65(-0.96%)
Dec 16, 2005
68.61
68.69
67.82
68.00
1,812,970
-0.08(-0.12%)
Dec 15, 2005
68.69
68.84
67.69
68.08
1,400,051
-1.28(-1.85%)
Dec 14, 2005
68.84
69.48
69.13
69.36
1,667,614
+1.01(+1.48%)
Dec 13, 2005
68.59
68.82
68.20
68.35
1,508,215
+0.66(+0.97%)
Dec 12, 2005
67.54
67.81
67.41
67.69
1,023,377
+0.42(+0.63%)
Dec 09, 2005
67.48
67.79
67.12
67.27
1,210,101
-0.93(-1.37%)
Dec 08, 2005
67.16
68.43
66.93
68.20
1,981,857
+1.37(+2.05%)
Dec 07, 2005
67.80
67.93
66.67
66.83
1,596,833
-1.20(-1.76%)
Dec 06, 2005
68.06
68.39
67.78
68.03
1,234,011
+0.02(+0.03%)
Dec 05, 2005
68.03
68.50
67.82
68.01
910,659
+0.35(+0.51%)
Dec 02, 2005
67.63
67.85
67.25
67.66
1,000,796
-0.04(-0.06%)
Dec 01, 2005
66.98
68.06
66.85
67.70
1,050,703
+1.99(+3.03%)
Nov 30, 2005
65.91
66.13
65.38
65.71
3,532,578
-0.51(-0.76%)
Nov 29, 2005
66.39
66.50
66.11
66.22
2,803,519
+0.09(+0.14%)
Nov 28, 2005
67.30
67.33
66.13
66.13
1,704,996
-1.44(-2.13%)
Nov 25, 2005
67.57
67.69
67.30
67.56
460,548
-0.47(-0.70%)
Nov 23, 2005
68.03
68.44
67.67
68.04
777,258
-0.55(-0.80%)
Nov 22, 2005
67.49
68.59
67.49
68.59
1,322,819
+1.34(+2.00%)
Nov 21, 2005
67.22
67.41
66.67
67.24
1,030,019
+0.35(+0.53%)
Nov 18, 2005
66.74
66.95
66.13
66.89
1,801,584
+1.02(+1.54%)
Nov 17, 2005
65.77
66.45
65.54
65.87
1,684,502
+0.47(+0.73%)
Nov 16, 2005
64.91
65.74
64.59
65.40
1,774,259
+0.08(+0.13%)
Nov 15, 2005
65.54
66.43
65.19
65.31
1,875,211
-0.22(-0.34%)
Nov 14, 2005
65.47
65.77
64.91
65.54
1,477,853
+1.19(+1.84%)
Nov 11, 2005
63.75
64.42
63.75
64.35
2,987,207
+0.10(+0.16%)
Nov 10, 2005
65.62
65.62
64.14
64.25
3,517,208
-2.37(-3.56%)
Nov 09, 2005
66.66
67.43
66.16
66.62
1,834,603
-0.14(-0.21%)
Nov 08, 2005
66.26
66.98
66.22
66.76
1,505,748
-0.25(-0.37%)
Nov 07, 2005
66.93
67.32
66.61
67.01
1,007,437
-0.81(-1.20%)
Nov 04, 2005
68.48
68.55
67.32
67.82
2,716,799
-1.42(-2.05%)
Nov 03, 2005
68.06
69.25
67.94
69.25
1,937,832
+1.69(+2.50%)
Nov 02, 2005
66.50
67.63
66.50
67.56
1,793,994
+0.90(+1.34%)
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
.