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%)
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
.