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 (%)
Mar 31, 2006
69.80
69.87
69.16
69.42
1,088,275
-0.54(-0.77%)
Mar 30, 2006
69.82
70.64
69.77
69.96
1,631,559
+0.81(+1.17%)
Mar 29, 2006
68.78
69.32
68.53
69.15
1,098,712
+1.06(+1.56%)
Mar 28, 2006
68.76
69.01
68.02
68.09
1,737,445
-0.28(-0.41%)
Mar 27, 2006
68.12
68.50
68.06
68.37
754,297
+0.05(+0.08%)
Mar 24, 2006
67.88
68.63
67.82
68.31
1,062,278
+1.00(+1.48%)
Mar 23, 2006
67.55
67.70
67.01
67.32
1,244,638
-0.08(-0.13%)
Mar 22, 2006
67.19
67.76
67.04
67.40
1,115,221
+0.47(+0.70%)
Mar 21, 2006
67.50
67.59
66.90
66.93
1,302,135
-0.77(-1.14%)
Mar 20, 2006
68.50
68.60
67.65
67.70
1,363,428
-0.83(-1.21%)
Mar 17, 2006
68.99
69.00
68.39
68.53
1,086,188
-0.34(-0.50%)
Mar 16, 2006
68.15
68.97
68.07
68.88
1,151,086
+0.45(+0.65%)
Mar 15, 2006
68.43
68.51
67.94
68.43
1,348,057
+0.29(+0.43%)
Mar 14, 2006
67.02
68.33
66.94
68.14
1,506,887
+1.15(+1.72%)
Mar 13, 2006
66.37
67.06
66.37
66.98
2,339,555
+0.91(+1.37%)
Mar 10, 2006
65.40
66.16
65.29
66.08
1,949,218
+0.53(+0.80%)
Mar 09, 2006
65.34
65.80
65.16
65.55
1,827,392
-0.06(-0.09%)
Mar 08, 2006
65.11
65.79
64.84
65.61
1,619,414
+0.05(+0.08%)
Mar 07, 2006
65.35
65.69
65.18
65.56
2,045,806
-0.23(-0.35%)
Mar 06, 2006
67.01
67.03
65.64
65.79
1,304,982
-0.82(-1.23%)
Mar 03, 2006
66.89
67.05
66.50
66.61
1,957,757
-0.48(-0.71%)
Mar 02, 2006
66.62
67.08
66.25
67.08
2,291,546
+0.19(+0.28%)
Mar 01, 2006
66.53
67.11
66.52
66.89
1,872,365
+0.43(+0.64%)
Feb 28, 2006
66.89
66.72
66.09
66.47
1,363,428
-0.42(-0.63%)
Feb 27, 2006
66.84
67.14
66.75
66.89
942,539
-0.38(-0.57%)
Feb 24, 2006
67.20
67.64
67.14
67.27
1,728,527
+0.18(+0.27%)
Feb 23, 2006
67.17
67.51
66.75
67.09
1,435,537
-0.28(-0.42%)
Feb 22, 2006
67.40
67.45
66.98
67.37
1,326,424
-0.56(-0.82%)
Feb 21, 2006
68.32
68.51
67.78
67.93
1,785,265
-0.21(-0.31%)
Feb 17, 2006
67.71
68.14
67.56
68.14
1,752,057
+0.90(+1.33%)
Feb 16, 2006
66.87
67.30
66.68
67.25
2,319,630
+0.59(+0.88%)
Feb 15, 2006
67.30
68.26
66.30
66.66
2,516,981
-0.90(-1.33%)
Feb 14, 2006
67.12
68.10
66.95
67.56
2,105,960
-0.28(-0.42%)
Feb 13, 2006
67.38
68.63
67.37
67.85
1,920,564
+0.02(+0.03%)
Feb 10, 2006
68.54
68.77
67.34
67.83
2,552,087
-0.53(-0.78%)
Feb 09, 2006
69.13
69.45
68.27
68.36
2,151,503
+0.07(+0.11%)
Feb 08, 2006
68.51
68.59
67.83
68.29
2,325,323
-0.71(-1.02%)
Feb 07, 2006
69.75
69.87
68.84
68.99
1,542,182
-1.44(-2.04%)
Feb 06, 2006
70.55
70.84
70.09
70.43
1,085,429
+0.18(+0.26%)
Feb 03, 2006
70.11
70.86
69.88
70.25
2,025,312
-0.23(-0.33%)
Feb 02, 2006
71.71
71.78
70.48
70.48
2,420,013
-1.19(-1.65%)
Feb 01, 2006
72.38
73.01
71.63
71.66
1,993,053
-1.23(-1.69%)
Jan 31, 2006
73.37
73.52
72.51
72.90
1,119,016
-0.02(-0.03%)
Jan 30, 2006
72.76
73.31
72.59
72.92
1,275,189
+0.67(+0.93%)
Jan 27, 2006
71.20
72.72
71.80
72.25
1,274,430
+1.05(+1.48%)
Jan 26, 2006
71.02
71.33
70.31
71.20
1,965,917
+0.70(+0.99%)
Jan 25, 2006
71.47
71.53
70.25
70.50
2,331,395
-0.20(-0.28%)
Jan 24, 2006
71.20
71.39
70.64
70.69
1,295,683
-0.33(-0.47%)
Jan 23, 2006
70.60
71.25
70.45
71.03
1,295,304
+0.53(+0.75%)
Jan 20, 2006
71.41
71.41
69.77
70.49
2,384,908
-0.55(-0.77%)
Jan 19, 2006
69.79
71.07
69.79
71.04
1,654,141
+0.81(+1.15%)
Jan 18, 2006
70.80
70.84
69.55
70.24
2,054,155
-1.20(-1.68%)
Jan 17, 2006
71.12
71.45
70.95
71.44
1,192,833
+0.48(+0.68%)
Jan 13, 2006
69.93
71.13
69.92
70.96
1,013,699
+1.07(+1.54%)
Jan 12, 2006
70.69
71.01
69.77
69.88
1,341,795
-0.37(-0.53%)
Jan 11, 2006
69.51
70.60
69.21
70.25
1,548,254
+0.61(+0.88%)
Jan 10, 2006
69.43
69.89
69.43
69.64
828,683
-0.18(-0.26%)
Jan 09, 2006
70.02
70.07
69.30
69.82
948,042
+0.51(+0.74%)
Jan 06, 2006
69.11
69.72
68.89
69.31
1,460,585
+1.14(+1.68%)
Jan 05, 2006
68.52
68.69
68.06
68.16
1,714,674
-0.58(-0.84%)
Jan 04, 2006
68.30
68.83
68.27
68.74
1,393,030
+0.20(+0.29%)
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
.