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 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%)
Feb 01, 2008
38.47
39.10
38.25
39.01
5,299,616
+0.65(+1.70%)
Jan 31, 2008
37.19
38.52
37.06
38.35
5,052,994
+0.25(+0.66%)
Jan 30, 2008
37.80
38.86
37.71
38.10
5,566,386
-0.61(-1.57%)
Jan 29, 2008
38.79
38.86
38.44
38.71
3,509,245
+0.12(+0.30%)
Jan 28, 2008
38.08
38.71
37.55
38.59
4,718,723
+0.27(+0.70%)
Jan 25, 2008
39.69
39.78
38.08
38.32
4,877,860
-0.72(-1.84%)
Jan 24, 2008
38.46
39.20
37.84
39.04
8,603,824
+1.81(+4.85%)
Jan 23, 2008
35.70
37.41
35.37
37.23
13,419,640
-1.48(-3.81%)
Jan 22, 2008
37.12
38.99
36.87
38.71
13,290,271
-2.51(-6.09%)
Jan 21, 2008
41.59
41.95
40.67
41.22
0
+0.00(+0.00%)
Jan 18, 2008
41.59
41.95
40.67
41.22
6,296,890
+0.53(+1.29%)
Jan 17, 2008
41.97
42.42
40.58
40.69
6,462,670
-1.22(-2.90%)
Jan 16, 2008
43.09
43.33
41.78
41.91
5,359,430
-1.61(-3.71%)
Jan 15, 2008
44.31
44.40
43.42
43.52
5,224,288
-1.39(-3.10%)
Jan 14, 2008
45.19
45.23
44.71
44.91
3,256,046
+0.58(+1.31%)
Jan 11, 2008
44.25
44.64
44.20
44.33
4,944,585
-0.81(-1.80%)
Jan 10, 2008
44.72
45.33
44.55
45.14
5,371,624
-0.21(-0.46%)
Jan 09, 2008
45.47
45.72
44.81
45.35
9,840,560
+0.30(+0.65%)
Jan 08, 2008
45.60
45.79
44.79
45.06
8,013,515
-0.32(-0.70%)
Jan 07, 2008
45.13
45.37
44.87
45.37
8,308,799
+1.07(+2.41%)
Jan 04, 2008
45.17
45.17
44.15
44.30
4,253,478
-0.54(-1.21%)
Jan 03, 2008
44.79
44.97
44.44
44.85
5,393,103
+0.96(+2.19%)
Jan 02, 2008
44.31
44.32
43.63
43.89
3,738,620
+0.36(+0.82%)
Jan 01, 2008
43.67
44.13
43.25
43.53
0
+0.00(+0.00%)
Dec 31, 2007
43.67
44.13
43.25
43.53
1,721,316
-0.58(-1.33%)
Dec 28, 2007
43.97
44.20
43.76
44.11
3,230,330
+0.86(+1.99%)
Dec 27, 2007
43.35
43.66
43.22
43.25
3,697,670
+0.13(+0.29%)
Dec 26, 2007
42.74
43.22
42.69
43.13
1,665,716
+0.48(+1.12%)
Dec 24, 2007
42.47
42.72
42.15
42.65
399,635
+0.25(+0.58%)
Dec 21, 2007
42.22
42.52
42.11
42.40
3,327,671
+0.52(+1.25%)
Dec 20, 2007
41.87
42.07
41.62
41.88
2,481,388
+0.19(+0.46%)
Dec 19, 2007
41.75
41.89
41.10
41.69
3,906,710
+0.34(+0.82%)
Dec 18, 2007
41.48
41.65
40.83
41.35
3,489,313
+0.05(+0.11%)
Dec 17, 2007
41.81
41.82
41.16
41.30
2,975,062
-0.65(-1.55%)
Dec 14, 2007
42.19
42.49
41.88
41.95
4,144,176
-0.96(-2.25%)
Dec 13, 2007
42.74
42.99
42.37
42.92
4,532,265
-0.69(-1.58%)
Dec 12, 2007
43.74
43.89
43.22
43.61
4,443,889
+0.84(+1.97%)
Dec 11, 2007
43.63
43.74
42.59
42.76
3,639,937
-0.82(-1.89%)
Dec 10, 2007
43.16
43.82
43.14
43.59
2,278,268
-0.06(-0.14%)
Dec 07, 2007
43.55
43.87
43.42
43.65
2,957,011
-0.45(-1.03%)
Dec 06, 2007
43.27
44.20
43.27
44.10
2,086,415
+0.78(+1.80%)
Dec 05, 2007
43.24
43.64
43.15
43.32
3,666,703
+0.77(+1.82%)
Dec 04, 2007
42.72
42.87
42.54
42.55
1,976,967
+0.00(+0.00%)
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
.