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 (%)
Dec 29, 2006
37.90
38.17
37.85
37.90
1,616,948
+0.01(+0.01%)
Dec 28, 2006
38.13
38.23
37.90
37.90
1,155,640
-0.18(-0.48%)
Dec 27, 2006
37.61
38.08
37.52
38.08
1,398,154
+0.72(+1.93%)
Dec 26, 2006
37.20
37.53
37.13
37.36
589,205
+0.23(+0.61%)
Dec 22, 2006
37.73
37.73
37.12
37.13
1,563,056
-0.75(-1.98%)
Dec 21, 2006
37.61
37.91
37.39
37.88
2,184,141
+0.07(+0.20%)
Dec 20, 2006
38.07
38.17
37.74
37.81
1,846,368
-0.25(-0.66%)
Dec 19, 2006
37.55
38.27
37.55
38.06
1,787,732
+0.45(+1.21%)
Dec 18, 2006
38.40
38.41
37.51
37.61
2,640,135
-0.61(-1.60%)
Dec 15, 2006
38.65
38.71
38.15
38.22
2,266,497
-0.19(-0.49%)
Dec 14, 2006
38.36
38.47
38.17
38.41
2,666,892
+0.40(+1.04%)
Dec 13, 2006
37.73
38.06
37.72
38.01
1,813,919
+0.49(+1.31%)
Dec 12, 2006
37.59
37.77
37.34
37.52
2,513,186
-0.37(-0.97%)
Dec 11, 2006
37.49
38.04
37.41
37.89
1,635,734
+0.33(+0.88%)
Dec 08, 2006
37.74
37.92
37.48
37.56
1,672,168
-0.24(-0.64%)
Dec 07, 2006
37.76
37.88
37.66
37.80
3,662,185
+0.45(+1.21%)
Dec 06, 2006
37.32
37.79
37.32
37.35
2,250,557
-0.58(-1.53%)
Dec 05, 2006
37.56
37.93
37.55
37.93
2,533,300
+0.75(+2.03%)
Dec 04, 2006
36.82
37.24
36.61
37.17
2,005,956
-0.03(-0.07%)
Dec 01, 2006
36.85
37.64
36.80
37.20
3,692,926
-0.46(-1.22%)
Nov 30, 2006
37.78
37.83
37.45
37.66
2,940,906
-0.25(-0.67%)
Nov 29, 2006
37.26
38.01
37.17
37.91
2,581,120
+0.63(+1.70%)
Nov 28, 2006
36.90
37.36
36.90
37.28
2,455,688
+0.35(+0.96%)
Nov 27, 2006
37.27
37.39
36.88
36.93
2,716,988
-0.25(-0.68%)
Nov 24, 2006
37.05
37.36
37.04
37.18
544,232
+0.02(+0.06%)
Nov 22, 2006
37.42
37.51
36.97
37.16
1,828,341
-0.17(-0.45%)
Nov 21, 2006
37.07
37.37
37.05
37.33
1,559,071
+0.44(+1.20%)
Nov 20, 2006
36.79
37.10
36.73
36.88
1,874,452
-0.11(-0.28%)
Nov 17, 2006
36.66
36.99
36.58
36.99
2,433,486
+0.12(+0.33%)
Nov 16, 2006
37.76
37.85
36.84
36.87
3,119,660
-0.53(-1.42%)
Nov 15, 2006
37.12
37.50
37.12
37.40
1,934,796
+0.16(+0.44%)
Nov 14, 2006
37.28
37.36
36.96
37.24
1,719,228
-0.28(-0.76%)
Nov 13, 2006
37.64
37.80
37.48
37.52
3,099,545
-0.33(-0.86%)
Nov 10, 2006
38.01
38.01
37.65
37.85
2,754,561
+0.27(+0.72%)
Nov 09, 2006
37.30
37.73
37.20
37.58
2,601,424
+0.61(+1.64%)
Nov 08, 2006
36.57
37.10
36.56
36.97
2,318,681
+0.41(+1.12%)
Nov 07, 2006
36.73
36.87
36.48
36.56
2,380,543
+0.08(+0.23%)
Nov 06, 2006
35.95
36.52
35.68
36.48
2,478,839
+0.80(+2.25%)
Nov 03, 2006
35.37
35.81
35.32
35.68
3,254,769
+0.23(+0.65%)
Nov 02, 2006
35.29
35.59
35.22
35.44
2,963,297
-0.31(-0.87%)
Nov 01, 2006
35.93
36.07
35.71
35.76
2,903,143
-0.15(-0.43%)
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%)
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
.