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 (%)
Apr 30, 2008
44.35
44.61
44.03
44.27
3,407,671
+0.30(+0.68%)
Apr 29, 2008
43.73
44.26
43.70
43.97
4,105,746
+0.75(+1.73%)
Apr 28, 2008
43.39
43.56
43.12
43.22
2,607,650
-0.10(-0.23%)
Apr 25, 2008
43.19
43.39
42.84
43.32
3,392,837
+0.41(+0.96%)
Apr 24, 2008
43.01
43.25
42.70
42.91
3,858,110
-1.00(-2.28%)
Apr 23, 2008
43.69
44.23
43.30
43.91
4,681,333
+0.37(+0.85%)
Apr 22, 2008
43.60
43.77
43.33
43.54
3,474,798
+0.09(+0.21%)
Apr 21, 2008
43.19
43.58
42.88
43.45
4,014,830
+0.68(+1.59%)
Apr 18, 2008
42.41
42.77
42.23
42.77
3,950,602
+0.47(+1.11%)
Apr 17, 2008
41.94
42.42
41.91
42.30
3,365,419
-0.52(-1.22%)
Apr 16, 2008
42.21
42.91
42.08
42.82
3,326,102
+1.38(+3.33%)
Apr 15, 2008
41.57
41.61
40.94
41.44
2,432,621
+0.46(+1.12%)
Apr 14, 2008
40.86
41.07
40.68
40.98
2,236,464
+0.24(+0.59%)
Apr 11, 2008
40.87
41.07
40.65
40.74
2,911,683
-0.60(-1.44%)
Apr 10, 2008
41.40
41.56
41.07
41.34
2,794,722
-0.29(-0.70%)
Apr 09, 2008
41.33
41.89
41.25
41.63
3,921,877
+0.67(+1.63%)
Apr 08, 2008
40.62
40.98
40.58
40.96
2,726,023
+0.73(+1.81%)
Apr 07, 2008
40.44
40.65
40.11
40.23
2,704,100
+0.04(+0.11%)
Apr 04, 2008
40.20
40.44
40.06
40.19
2,938,814
-0.20(-0.48%)
Apr 03, 2008
40.23
40.62
40.19
40.38
2,448,392
+0.15(+0.38%)
Apr 02, 2008
39.43
40.44
39.43
40.23
3,399,915
+0.70(+1.77%)
Apr 01, 2008
38.55
39.59
38.52
39.53
3,270,424
+0.53(+1.35%)
Mar 31, 2008
39.03
39.35
38.77
39.00
3,369,942
+0.35(+0.91%)
Mar 28, 2008
39.00
39.20
38.44
38.65
2,912,521
-0.18(-0.46%)
Mar 27, 2008
39.58
39.63
38.69
38.83
2,343,022
-0.26(-0.66%)
Mar 26, 2008
38.63
39.19
38.51
39.09
2,466,641
+0.60(+1.56%)
Mar 25, 2008
38.26
38.60
38.06
38.49
2,327,549
+0.51(+1.33%)
Mar 24, 2008
37.94
38.45
37.80
37.98
2,320,644
+0.24(+0.64%)
Mar 21, 2008
37.10
37.87
36.95
37.74
3,839,341
+0.00(+0.00%)
Mar 20, 2008
37.10
37.87
36.95
37.74
3,839,341
-0.13(-0.33%)
Mar 19, 2008
38.95
39.19
37.79
37.86
4,155,600
-1.54(-3.92%)
Mar 18, 2008
38.96
39.50
38.91
39.41
4,023,299
+0.73(+1.88%)
Mar 17, 2008
38.71
39.29
38.05
38.68
4,720,372
-0.75(-1.90%)
Mar 14, 2008
39.78
39.95
38.90
39.43
4,196,404
-0.55(-1.37%)
Mar 13, 2008
39.48
40.12
39.16
39.98
3,745,243
+0.03(+0.08%)
Mar 12, 2008
40.08
40.23
39.78
39.95
2,493,893
-0.09(-0.22%)
Mar 11, 2008
39.82
40.05
39.24
40.03
3,144,061
+1.22(+3.15%)
Mar 10, 2008
39.16
39.28
38.57
38.81
3,316,062
-0.01(-0.01%)
Mar 07, 2008
38.93
39.26
38.44
38.82
3,074,768
-0.29(-0.74%)
Mar 06, 2008
39.55
39.64
39.04
39.11
3,621,005
-0.97(-2.43%)
Mar 05, 2008
39.47
40.13
39.35
40.08
2,701,233
+0.81(+2.05%)
Mar 04, 2008
39.35
39.52
38.84
39.28
4,236,846
-0.54(-1.36%)
Mar 03, 2008
39.72
40.09
39.32
39.82
2,870,886
+0.09(+0.23%)
Feb 29, 2008
40.30
40.30
39.51
39.73
3,026,738
-0.99(-2.43%)
Feb 28, 2008
39.93
40.82
39.91
40.72
6,544,601
+0.25(+0.63%)
Feb 27, 2008
39.88
40.73
39.88
40.47
4,088,624
+0.29(+0.72%)
Feb 26, 2008
39.39
40.32
39.25
40.18
4,016,520
+0.14(+0.36%)
Feb 25, 2008
39.77
40.25
39.50
40.03
4,905,119
+0.64(+1.63%)
Feb 22, 2008
39.41
39.45
38.68
39.39
5,737,416
+0.80(+2.06%)
Feb 21, 2008
39.16
39.20
38.49
38.60
3,560,566
-0.54(-1.37%)
Feb 20, 2008
38.41
39.25
38.40
39.13
5,639,306
-0.30(-0.75%)
Feb 19, 2008
39.68
39.92
39.29
39.43
5,098,064
+1.22(+3.20%)
Feb 18, 2008
38.18
38.42
37.77
38.21
0
+0.00(+0.00%)
Feb 15, 2008
38.18
38.42
37.77
38.21
4,779,612
-0.26(-0.67%)
Feb 14, 2008
38.74
38.98
38.39
38.46
8,447,531
+0.28(+0.73%)
Feb 13, 2008
38.27
38.30
37.78
38.19
9,122,012
+0.62(+1.66%)
Feb 12, 2008
37.86
38.24
37.38
37.56
4,193,269
+0.38(+1.03%)
Feb 11, 2008
37.06
37.18
36.32
37.18
4,085,701
+0.14(+0.37%)
Feb 08, 2008
36.73
37.09
36.54
37.04
4,348,829
+0.28(+0.76%)
Feb 07, 2008
36.39
37.06
36.33
36.76
3,861,630
-0.44(-1.18%)
Feb 06, 2008
37.75
37.80
37.16
37.20
5,467,796
+0.04(+0.10%)
Feb 05, 2008
38.08
38.08
37.05
37.16
5,232,537
-1.78(-4.57%)
Feb 04, 2008
38.94
39.25
38.84
38.94
3,511,788
-0.06(-0.16%)
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
.