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, 2008
40.78
41.01
40.13
40.31
3,755,448
-0.76(-1.85%)
Jul 30, 2008
39.74
41.13
39.69
41.07
6,537,261
+0.96(+2.40%)
Jul 29, 2008
40.11
40.46
39.61
40.11
6,150,336
-0.21(-0.51%)
Jul 28, 2008
40.69
40.74
40.23
40.31
3,878,787
+0.48(+1.20%)
Jul 25, 2008
39.86
40.27
39.61
39.83
3,779,392
+0.37(+0.95%)
Jul 24, 2008
39.97
39.91
39.31
39.46
4,650,990
-0.51(-1.28%)
Jul 23, 2008
40.58
40.71
39.84
39.97
4,133,734
-0.71(-1.75%)
Jul 22, 2008
41.08
41.13
40.39
40.68
6,928,052
+0.44(+1.09%)
Jul 21, 2008
40.22
40.27
39.62
40.25
3,295,680
+0.42(+1.05%)
Jul 18, 2008
39.41
40.02
39.28
39.83
3,462,145
+0.42(+1.07%)
Jul 17, 2008
39.74
40.01
39.17
39.41
7,449,991
-0.23(-0.57%)
Jul 16, 2008
40.06
40.16
39.17
39.63
5,935,311
-0.91(-2.25%)
Jul 15, 2008
41.69
41.82
40.55
40.55
7,601,617
-0.86(-2.07%)
Jul 14, 2008
41.70
41.85
41.31
41.40
4,496,776
-0.74(-1.76%)
Jul 11, 2008
42.36
42.43
41.65
42.15
4,271,625
+0.18(+0.44%)
Jul 10, 2008
41.69
42.03
41.28
41.96
5,116,248
+0.22(+0.53%)
Jul 09, 2008
42.30
42.78
41.58
41.74
5,008,540
-0.93(-2.17%)
Jul 08, 2008
42.65
42.79
42.20
42.67
4,650,153
-0.07(-0.16%)
Jul 07, 2008
42.95
43.50
42.30
42.74
5,015,374
+0.23(+0.53%)
Jul 04, 2008
42.96
42.99
42.31
42.51
3,793,698
+0.00(+0.00%)
Jul 03, 2008
42.96
42.99
42.31
42.51
3,793,698
-0.14(-0.32%)
Jul 02, 2008
44.02
44.18
42.65
42.65
5,536,089
-1.39(-3.16%)
Jul 01, 2008
44.12
44.26
43.63
44.04
5,382,799
-0.90(-1.99%)
Jun 30, 2008
44.88
45.09
44.51
44.94
3,899,987
+0.97(+2.21%)
Jun 27, 2008
43.87
44.22
43.54
43.97
3,656,433
+0.94(+2.19%)
Jun 26, 2008
43.65
43.69
42.71
43.02
2,993,687
-0.31(-0.72%)
Jun 25, 2008
43.34
43.72
42.72
43.33
3,404,086
+0.38(+0.88%)
Jun 24, 2008
42.98
43.39
42.92
42.95
3,164,612
-0.41(-0.95%)
Jun 23, 2008
42.51
43.37
42.48
43.37
5,411,513
+1.09(+2.57%)
Jun 20, 2008
42.45
42.59
42.12
42.28
3,693,556
+0.22(+0.51%)
Jun 19, 2008
43.15
43.21
42.03
42.06
5,231,142
-0.19(-0.45%)
Jun 18, 2008
42.14
42.44
42.00
42.25
6,030,273
-0.56(-1.32%)
Jun 17, 2008
42.94
43.23
42.69
42.82
7,873,998
-0.02(-0.04%)
Jun 16, 2008
43.02
43.21
42.72
42.83
7,661,601
+0.44(+1.04%)
Jun 13, 2008
42.04
42.50
41.96
42.39
8,063,944
-0.33(-0.78%)
Jun 12, 2008
42.97
43.24
42.65
42.72
6,543,523
-1.31(-2.97%)
Jun 11, 2008
44.32
44.43
43.82
44.03
4,823,875
+0.14(+0.31%)
Jun 10, 2008
44.04
44.61
43.53
43.89
4,379,741
-1.27(-2.81%)
Jun 09, 2008
45.23
45.49
44.74
45.16
2,734,661
+0.65(+1.46%)
Jun 06, 2008
45.04
45.26
44.38
44.51
6,683,589
-0.70(-1.55%)
Jun 05, 2008
43.93
45.21
43.88
45.21
4,058,330
+1.94(+4.48%)
Jun 04, 2008
44.08
44.23
43.28
43.28
5,419,611
-1.58(-3.52%)
Jun 03, 2008
45.49
45.67
44.86
44.86
3,671,045
-0.73(-1.61%)
Jun 02, 2008
45.31
45.93
45.31
45.59
2,387,477
-0.40(-0.86%)
May 30, 2008
45.69
46.15
45.50
45.98
3,458,071
+0.09(+0.21%)
May 29, 2008
45.96
46.36
45.70
45.89
4,985,532
-0.37(-0.80%)
May 28, 2008
45.66
46.37
45.57
46.26
3,676,347
+0.33(+0.72%)
May 27, 2008
46.46
46.54
45.81
45.93
4,707,601
-1.17(-2.48%)
May 26, 2008
47.25
47.33
46.83
47.10
0
+0.00(+0.00%)
May 23, 2008
47.25
47.33
46.83
47.10
3,484,603
-0.09(-0.19%)
May 22, 2008
47.57
47.72
47.00
47.19
3,168,350
-0.21(-0.44%)
May 21, 2008
47.84
48.13
47.32
47.40
3,456,409
+0.18(+0.39%)
May 20, 2008
47.00
47.31
46.77
47.21
3,125,125
-0.09(-0.20%)
May 19, 2008
47.27
47.80
46.99
47.31
4,048,658
+0.80(+1.72%)
May 16, 2008
45.95
46.51
45.86
46.51
3,363,185
+1.57(+3.48%)
May 15, 2008
44.83
45.03
44.42
44.94
2,434,456
+0.26(+0.58%)
May 14, 2008
44.91
45.25
44.64
44.68
2,736,287
+0.12(+0.27%)
May 13, 2008
44.21
44.65
44.05
44.56
2,471,793
+0.14(+0.31%)
May 12, 2008
44.32
44.47
43.91
44.42
2,992,501
+0.71(+1.63%)
May 09, 2008
43.48
43.86
43.26
43.71
1,568,523
-0.03(-0.07%)
May 08, 2008
43.56
43.80
43.37
43.74
2,773,486
-0.03(-0.07%)
May 07, 2008
44.12
44.20
43.69
43.78
4,158,078
-1.05(-2.35%)
May 06, 2008
44.29
44.96
44.29
44.83
2,431,467
+0.51(+1.15%)
May 05, 2008
44.14
44.45
44.14
44.32
2,599,766
+0.03(+0.06%)
May 02, 2008
44.17
44.36
44.01
44.29
4,566,759
+0.48(+1.11%)
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
.