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 (%)
Feb 28, 2007
36.06
36.14
35.30
35.48
4,022,540
-0.15(-0.43%)
Feb 27, 2007
36.70
36.78
35.51
35.63
5,816,155
-1.48(-3.99%)
Feb 26, 2007
37.33
37.40
36.87
37.11
2,858,969
+0.45(+1.22%)
Feb 23, 2007
36.77
36.78
36.56
36.66
3,125,353
+0.13(+0.35%)
Feb 22, 2007
36.49
36.58
36.26
36.54
3,262,360
+0.13(+0.35%)
Feb 21, 2007
36.18
36.52
36.03
36.41
2,474,285
-0.19(-0.52%)
Feb 20, 2007
36.63
36.64
36.36
36.60
2,036,128
-0.39(-1.05%)
Feb 16, 2007
36.78
37.03
36.78
36.99
1,605,372
+0.02(+0.06%)
Feb 15, 2007
37.16
37.19
36.79
36.97
2,623,437
+0.01(+0.01%)
Feb 14, 2007
36.88
37.09
36.70
36.96
4,736,807
+0.87(+2.42%)
Feb 13, 2007
35.75
36.22
35.75
36.09
2,770,710
+0.52(+1.45%)
Feb 12, 2007
35.70
35.72
35.44
35.57
1,880,399
-0.44(-1.23%)
Feb 09, 2007
36.19
36.30
35.96
36.01
1,827,771
-0.24(-0.67%)
Feb 08, 2007
36.00
36.35
35.89
36.26
2,609,205
+0.19(+0.53%)
Feb 07, 2007
36.28
36.41
36.03
36.07
2,249,229
-0.04(-0.10%)
Feb 06, 2007
36.09
36.15
35.88
36.10
2,086,225
-0.08(-0.23%)
Feb 05, 2007
36.23
36.29
36.03
36.19
1,640,668
-0.09(-0.26%)
Feb 02, 2007
36.10
36.34
35.90
36.28
2,208,241
-0.11(-0.30%)
Feb 01, 2007
36.20
36.48
36.10
36.39
3,421,569
+0.53(+1.48%)
Jan 31, 2007
35.46
35.93
35.39
35.86
3,916,843
+0.23(+0.64%)
Jan 30, 2007
35.31
35.70
35.27
35.63
3,896,159
+0.65(+1.87%)
Jan 29, 2007
35.15
35.29
34.92
34.98
2,706,362
-0.25(-0.72%)
Jan 26, 2007
35.51
35.52
35.13
35.23
2,519,827
+0.03(+0.09%)
Jan 25, 2007
35.42
35.59
35.20
35.20
4,586,128
-0.75(-2.10%)
Jan 24, 2007
36.00
36.07
35.67
35.96
2,229,115
-0.03(-0.09%)
Jan 23, 2007
35.40
36.03
35.40
35.99
2,713,383
+0.92(+2.61%)
Jan 22, 2007
35.57
35.57
34.98
35.07
2,689,853
-0.57(-1.61%)
Jan 19, 2007
35.08
35.68
35.08
35.65
2,645,259
+0.57(+1.62%)
Jan 18, 2007
35.61
35.62
34.94
35.08
2,483,963
-0.21(-0.60%)
Jan 17, 2007
34.85
35.32
34.85
35.29
2,796,878
+0.16(+0.45%)
Jan 16, 2007
35.44
35.59
35.11
35.13
2,470,679
-0.65(-1.83%)
Jan 12, 2007
35.36
35.83
35.34
35.78
2,805,606
+0.66(+1.88%)
Jan 11, 2007
35.09
35.47
35.03
35.12
4,408,133
+0.25(+0.73%)
Jan 10, 2007
35.04
35.22
34.85
34.87
2,975,442
-0.79(-2.22%)
Jan 09, 2007
35.53
35.90
35.39
35.66
3,916,653
-0.58(-1.61%)
Jan 08, 2007
36.39
36.51
35.98
36.25
2,800,103
-0.11(-0.29%)
Jan 05, 2007
36.26
36.51
36.05
36.35
2,890,809
-0.18(-0.49%)
Jan 04, 2007
36.85
36.95
36.53
36.53
3,270,140
-0.87(-2.32%)
Jan 03, 2007
38.22
38.29
37.34
37.40
4,337,542
-0.50(-1.32%)
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%)
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
.