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 (%)
Oct 31, 2006
35.53
35.94
35.38
35.91
2,033,851
+0.37(+1.05%)
Oct 30, 2006
35.60
35.81
35.52
35.53
1,660,403
-0.37(-1.03%)
Oct 27, 2006
36.24
36.25
35.79
35.90
2,587,192
-0.36(-0.99%)
Oct 26, 2006
36.36
36.39
36.07
36.26
2,926,484
+0.21(+0.57%)
Oct 25, 2006
35.61
36.22
35.54
36.06
3,146,037
+0.22(+0.62%)
Oct 24, 2006
35.49
35.87
35.44
35.83
2,872,402
+0.09(+0.25%)
Oct 23, 2006
35.15
35.80
35.12
35.75
1,566,282
+0.03(+0.09%)
Oct 20, 2006
35.60
35.76
35.52
35.71
2,106,340
+0.05(+0.13%)
Oct 19, 2006
35.23
35.69
35.19
35.67
2,338,417
+0.83(+2.37%)
Oct 18, 2006
35.12
35.26
34.74
34.84
2,116,207
-0.29(-0.82%)
Oct 17, 2006
35.31
35.36
34.99
35.13
1,925,308
-0.06(-0.16%)
Oct 16, 2006
34.65
35.22
34.64
35.19
2,070,665
+0.55(+1.60%)
Oct 13, 2006
34.52
34.78
34.45
34.63
2,821,736
-0.05(-0.14%)
Oct 12, 2006
34.33
34.69
34.25
34.68
1,717,900
+0.54(+1.57%)
Oct 11, 2006
34.05
34.37
33.95
34.14
1,698,545
-0.30(-0.86%)
Oct 10, 2006
34.10
34.57
34.08
34.44
2,082,050
+0.28(+0.82%)
Oct 09, 2006
34.49
34.55
34.10
34.16
1,487,911
-0.09(-0.28%)
Oct 06, 2006
33.97
34.31
33.89
34.25
1,612,773
-0.05(-0.15%)
Oct 05, 2006
34.34
34.41
34.16
34.31
2,844,128
-0.03(-0.08%)
Oct 04, 2006
33.74
34.34
33.57
34.33
4,080,037
+0.56(+1.65%)
Oct 03, 2006
33.99
34.22
33.72
33.77
3,939,614
-0.62(-1.81%)
Oct 02, 2006
34.71
34.85
34.38
34.40
1,095,866
-0.35(-1.02%)
Sep 29, 2006
34.80
34.85
34.52
34.75
1,460,585
+0.08(+0.24%)
Sep 28, 2006
34.77
34.93
34.63
34.66
1,897,603
+0.16(+0.46%)
Sep 27, 2006
34.20
34.58
33.96
34.51
2,873,541
+0.40(+1.17%)
Sep 26, 2006
33.71
34.19
33.68
34.11
2,662,337
+0.31(+0.90%)
Sep 25, 2006
33.59
33.91
33.17
33.80
3,576,603
+0.05(+0.14%)
Sep 22, 2006
34.31
34.32
33.65
33.75
1,903,675
-0.22(-0.65%)
Sep 21, 2006
33.81
34.14
33.65
33.97
1,994,760
+0.38(+1.15%)
Sep 20, 2006
33.67
34.00
33.52
33.59
3,448,325
+0.26(+0.77%)
Sep 19, 2006
33.78
33.87
33.09
33.33
2,568,596
-0.47(-1.39%)
Sep 18, 2006
33.37
33.85
33.24
33.80
2,386,805
+0.58(+1.74%)
Sep 15, 2006
33.12
33.31
33.06
33.22
2,364,224
-0.05(-0.14%)
Sep 14, 2006
33.57
33.66
33.22
33.27
2,862,914
-0.57(-1.68%)
Sep 13, 2006
33.46
33.93
33.36
33.84
2,997,075
+0.31(+0.93%)
Sep 12, 2006
33.52
33.70
33.29
33.53
3,488,744
+0.20(+0.59%)
Sep 11, 2006
33.59
33.71
33.23
33.33
5,587,873
-0.49(-1.45%)
Sep 08, 2006
33.95
34.10
33.72
33.82
3,028,195
-0.43(-1.25%)
Sep 07, 2006
34.10
34.47
33.86
34.25
4,673,418
-0.32(-0.91%)
Sep 06, 2006
35.00
35.08
34.55
34.56
2,157,765
-1.04(-2.93%)
Sep 05, 2006
35.55
35.73
35.47
35.61
2,703,326
-0.15(-0.41%)
Sep 01, 2006
35.58
35.88
35.43
35.76
2,256,250
+0.22(+0.62%)
Aug 31, 2006
35.67
35.74
35.48
35.53
2,264,979
-0.49(-1.36%)
Aug 30, 2006
36.36
36.36
35.80
36.02
1,841,624
-0.30(-0.83%)
Aug 29, 2006
36.25
36.35
35.83
36.32
3,504,114
-0.16(-0.43%)
Aug 28, 2006
36.31
36.55
36.24
36.48
1,687,349
+0.20(+0.54%)
Aug 25, 2006
36.37
36.52
36.20
36.29
1,005,729
-0.05(-0.13%)
Aug 24, 2006
36.60
36.62
36.09
36.34
1,893,239
+0.16(+0.45%)
Aug 23, 2006
36.65
36.75
36.08
36.17
1,703,668
-0.16(-0.45%)
Aug 22, 2006
36.18
36.36
36.11
36.34
1,171,011
+0.02(+0.06%)
Aug 21, 2006
36.33
36.45
36.19
36.31
1,353,940
+0.30(+0.83%)
Aug 18, 2006
35.95
36.03
35.67
36.01
2,925,535
+0.22(+0.60%)
Aug 17, 2006
35.71
36.04
35.56
35.80
2,916,047
-0.23(-0.64%)
Aug 16, 2006
36.26
36.46
35.88
36.03
2,297,998
-0.23(-0.62%)
Aug 15, 2006
36.08
36.32
35.96
36.26
4,857,106
+0.80(+2.24%)
Aug 14, 2006
35.59
35.71
35.28
35.46
2,074,839
+0.00(+0.00%)
Aug 11, 2006
35.26
35.56
35.13
35.46
1,728,147
-0.06(-0.16%)
Aug 10, 2006
35.68
35.70
35.27
35.52
2,390,601
-0.08(-0.22%)
Aug 09, 2006
35.68
36.06
35.53
35.60
2,237,844
+0.59(+1.69%)
Aug 08, 2006
34.95
35.30
34.89
35.01
1,672,737
-0.23(-0.64%)
Aug 07, 2006
35.38
35.53
35.12
35.23
2,297,049
-0.31(-0.86%)
Aug 04, 2006
35.33
35.68
35.21
35.54
4,808,148
+0.62(+1.77%)
Aug 03, 2006
34.81
35.11
34.79
34.92
4,797,331
-0.31(-0.88%)
Aug 02, 2006
35.66
35.77
35.12
35.23
9,063,524
-0.52(-1.46%)
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
.