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 (%)
Jul 31, 2006
35.92
36.12
35.73
35.96
1,240,843
+0.08(+0.22%)
Jul 28, 2006
35.76
36.16
35.69
35.88
3,390,827
+0.43(+1.20%)
Jul 27, 2006
36.06
36.07
35.36
35.45
2,947,737
+0.15(+0.43%)
Jul 26, 2006
34.77
35.40
34.65
35.30
2,425,517
+0.83(+2.40%)
Jul 25, 2006
34.38
34.81
34.18
34.47
2,288,320
+0.32(+0.94%)
Jul 24, 2006
33.64
34.25
33.56
34.15
2,911,303
+0.69(+2.06%)
Jul 21, 2006
33.88
33.94
33.43
33.46
2,520,966
-0.15(-0.45%)
Jul 20, 2006
34.04
34.10
33.59
33.61
2,436,523
-0.31(-0.92%)
Jul 19, 2006
32.80
34.04
32.79
33.92
3,425,554
+0.64(+1.93%)
Jul 18, 2006
33.39
33.39
32.86
33.28
2,579,602
+0.11(+0.32%)
Jul 17, 2006
33.34
33.57
33.00
33.17
3,202,206
-1.11(-3.24%)
Jul 14, 2006
34.51
34.51
33.94
34.29
2,930,279
+0.00(+0.00%)
Jul 13, 2006
34.51
34.70
34.25
34.29
3,380,960
-0.56(-1.60%)
Jul 12, 2006
35.11
35.13
34.64
34.84
1,783,178
-0.24(-0.68%)
Jul 11, 2006
34.94
35.12
34.59
35.08
2,066,490
+0.21(+0.59%)
Jul 10, 2006
34.73
35.08
34.58
34.88
1,948,838
+0.15(+0.44%)
Jul 07, 2006
34.92
35.24
34.52
34.72
2,424,378
+0.22(+0.64%)
Jul 06, 2006
34.56
34.73
34.35
34.50
4,752,738
-0.04(-0.11%)
Jul 05, 2006
34.50
34.74
34.23
34.54
2,290,028
-0.38(-1.09%)
Jul 03, 2006
34.78
35.00
34.74
34.92
1,374,624
+0.39(+1.13%)
Jun 30, 2006
34.39
34.69
34.13
34.53
3,942,651
+0.72(+2.14%)
Jun 29, 2006
32.94
33.86
32.85
33.81
4,860,522
+0.85(+2.57%)
Jun 28, 2006
32.88
33.03
32.61
32.96
2,333,103
+0.37(+1.13%)
Jun 27, 2006
33.07
33.31
32.57
32.59
2,939,767
-0.33(-0.99%)
Jun 26, 2006
32.78
33.03
32.45
32.92
2,274,088
+0.06(+0.19%)
Jun 23, 2006
32.58
33.13
32.55
32.85
2,178,069
+0.47(+1.45%)
Jun 22, 2006
32.22
32.46
32.04
32.38
1,671,029
+0.01(+0.03%)
Jun 21, 2006
31.75
32.56
31.73
32.37
3,567,874
+0.75(+2.37%)
Jun 20, 2006
31.65
32.19
31.51
31.62
3,006,942
+0.14(+0.44%)
Jun 19, 2006
32.06
32.09
31.29
31.49
2,043,719
-0.63(-1.95%)
Jun 16, 2006
32.31
32.40
31.93
32.11
4,055,937
-0.37(-1.15%)
Jun 15, 2006
31.70
32.56
31.70
32.49
2,466,125
+1.32(+4.23%)
Jun 14, 2006
31.41
31.65
30.80
31.17
3,025,349
+0.49(+1.60%)
Jun 13, 2006
31.44
31.57
30.60
30.68
2,688,904
-0.99(-3.13%)
Jun 12, 2006
32.26
32.37
31.62
31.67
2,529,505
-0.43(-1.35%)
Jun 09, 2006
32.07
32.48
31.90
32.10
2,374,661
-0.24(-0.75%)
Jun 08, 2006
32.10
32.47
31.45
32.35
3,781,354
-0.48(-1.46%)
Jun 07, 2006
33.26
33.47
32.79
32.83
3,502,596
-0.77(-2.29%)
Jun 06, 2006
33.88
33.88
33.29
33.59
3,211,314
-0.55(-1.61%)
Jun 05, 2006
34.97
35.02
34.10
34.14
1,771,982
-0.63(-1.80%)
Jun 02, 2006
34.73
34.83
34.17
34.77
2,198,184
+0.26(+0.76%)
Jun 01, 2006
33.75
34.52
33.65
34.51
3,378,683
+0.14(+0.41%)
May 31, 2006
34.28
34.40
33.99
34.36
3,342,249
+0.45(+1.34%)
May 30, 2006
34.81
34.81
33.86
33.91
2,872,592
-0.79(-2.26%)
May 26, 2006
34.31
34.78
34.27
34.70
2,236,515
+0.12(+0.34%)
May 25, 2006
33.86
34.76
33.70
34.58
2,607,876
+1.27(+3.81%)
May 24, 2006
33.73
33.87
33.02
33.31
5,879,724
-0.64(-1.89%)
May 23, 2006
34.43
34.83
33.92
33.95
5,444,035
-34.76(-50.59%)
May 22, 2006
68.84
69.29
67.92
68.72
5,334,163
-1.48(-2.11%)
May 19, 2006
69.35
70.47
68.69
70.20
1,468,365
+0.37(+0.54%)
May 18, 2006
70.93
70.96
69.69
69.82
1,716,572
-0.70(-0.99%)
May 17, 2006
71.62
72.04
69.43
70.52
2,249,988
-1.99(-2.75%)
May 16, 2006
72.49
73.04
71.83
72.51
1,396,826
+0.34(+0.47%)
May 15, 2006
71.93
72.49
71.52
72.18
2,378,456
-2.47(-3.31%)
May 12, 2006
75.25
75.44
74.16
74.65
2,484,152
-0.46(-0.62%)
May 11, 2006
76.00
76.17
75.11
75.11
1,984,324
-0.55(-0.73%)
May 10, 2006
75.23
75.70
74.77
75.66
948,232
+0.16(+0.22%)
May 09, 2006
75.04
75.70
75.04
75.50
1,250,900
+0.21(+0.27%)
May 08, 2006
75.35
75.44
74.62
75.30
1,532,125
-0.77(-1.02%)
May 05, 2006
75.50
76.07
75.28
76.07
1,780,901
+1.82(+2.46%)
May 04, 2006
73.78
74.56
73.38
74.25
2,210,138
+1.26(+1.73%)
May 03, 2006
73.81
73.81
72.62
72.99
1,166,077
-1.18(-1.58%)
May 02, 2006
73.85
74.35
73.69
74.16
1,363,807
+0.99(+1.35%)
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
.