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 (%)
Aug 31, 2007
39.96
39.97
39.44
39.57
2,698,961
+0.73(+1.87%)
Aug 30, 2007
38.55
39.19
38.44
38.84
4,740,403
+0.23(+0.59%)
Aug 29, 2007
37.84
38.69
37.62
38.62
3,154,766
+1.11(+2.96%)
Aug 28, 2007
38.40
38.51
37.49
37.51
3,044,894
-1.43(-3.68%)
Aug 27, 2007
38.85
39.10
38.61
38.94
2,307,286
-0.27(-0.69%)
Aug 24, 2007
38.72
39.22
38.65
39.21
1,995,140
+1.01(+2.65%)
Aug 23, 2007
38.34
38.50
37.95
38.20
4,151,197
+0.06(+0.17%)
Aug 22, 2007
37.81
38.21
37.73
38.13
3,863,900
+1.03(+2.78%)
Aug 21, 2007
37.61
37.42
36.96
37.10
2,684,350
-0.49(-1.30%)
Aug 20, 2007
37.80
37.92
37.09
37.59
3,886,481
-0.28(-0.74%)
Aug 17, 2007
37.61
38.04
37.20
37.87
9,277,574
+0.97(+2.64%)
Aug 16, 2007
36.88
37.03
35.84
36.89
5,740,440
-0.45(-1.21%)
Aug 15, 2007
37.77
38.33
37.29
37.35
3,812,095
-0.79(-2.07%)
Aug 14, 2007
39.18
39.23
38.07
38.14
2,429,691
-0.60(-1.54%)
Aug 13, 2007
39.14
39.28
38.69
38.73
2,437,092
-0.07(-0.18%)
Aug 10, 2007
38.63
38.93
38.07
38.80
4,181,181
-0.09(-0.23%)
Aug 09, 2007
39.24
39.82
38.85
38.89
3,568,253
-1.70(-4.19%)
Aug 08, 2007
39.89
40.98
39.87
40.59
4,014,084
+0.64(+1.61%)
Aug 07, 2007
39.01
40.14
38.97
39.95
3,462,367
+0.43(+1.08%)
Aug 06, 2007
39.15
39.56
38.74
39.52
4,113,625
+0.34(+0.87%)
Aug 03, 2007
39.41
40.46
39.12
39.18
4,215,906
-1.28(-3.16%)
Aug 02, 2007
40.34
40.68
40.07
40.46
4,232,415
-1.05(-2.53%)
Aug 01, 2007
41.43
41.83
40.37
41.51
5,794,996
+0.08(+0.20%)
Jul 31, 2007
41.81
42.18
41.38
41.43
3,538,414
-0.18(-0.43%)
Jul 30, 2007
41.35
41.71
41.01
41.61
4,338,586
+1.05(+2.60%)
Jul 27, 2007
41.25
41.53
40.31
40.55
4,535,037
-0.86(-2.09%)
Jul 26, 2007
42.38
42.66
40.76
41.42
6,009,004
-0.90(-2.12%)
Jul 25, 2007
42.44
42.58
41.59
42.31
6,967,772
-0.38(-0.89%)
Jul 24, 2007
43.40
43.70
42.52
42.69
3,853,437
-1.41(-3.20%)
Jul 23, 2007
43.90
44.28
43.61
44.10
3,591,138
+0.80(+1.85%)
Jul 20, 2007
43.84
43.93
42.96
43.30
5,167,933
-1.13(-2.55%)
Jul 19, 2007
44.23
44.67
44.22
44.44
2,905,895
+0.17(+0.39%)
Jul 18, 2007
44.05
44.45
43.90
44.26
4,487,263
-0.18(-0.40%)
Jul 17, 2007
44.78
44.98
44.28
44.44
4,198,068
-0.53(-1.17%)
Jul 16, 2007
45.03
45.32
44.71
44.97
2,792,855
-0.87(-1.90%)
Jul 13, 2007
45.59
46.03
45.52
45.84
3,722,908
+0.30(+0.65%)
Jul 12, 2007
44.61
45.54
44.59
45.54
3,444,719
+1.54(+3.50%)
Jul 11, 2007
43.78
44.12
43.73
44.00
2,525,710
+0.21(+0.48%)
Jul 10, 2007
44.21
44.54
43.78
43.79
3,867,695
-1.06(-2.37%)
Jul 09, 2007
44.51
45.03
44.50
44.86
2,698,350
+0.43(+0.97%)
Jul 06, 2007
44.26
44.51
44.06
44.42
3,816,460
+1.19(+2.74%)
Jul 05, 2007
43.51
43.63
42.92
43.24
2,441,077
-0.16(-0.38%)
Jul 03, 2007
43.38
43.58
43.27
43.40
1,295,683
-0.02(-0.04%)
Jul 02, 2007
43.28
43.51
43.12
43.42
3,922,156
+0.74(+1.74%)
Jun 29, 2007
42.61
42.98
42.44
42.67
4,046,611
+0.66(+1.58%)
Jun 28, 2007
41.61
42.19
41.69
42.01
4,480,612
+1.02(+2.48%)
Jun 27, 2007
40.61
41.00
40.44
40.99
4,446,085
+0.10(+0.24%)
Jun 26, 2007
41.61
41.60
40.81
40.89
3,372,421
-0.32(-0.77%)
Jun 25, 2007
41.33
41.61
40.98
41.21
4,461,455
-0.21(-0.50%)
Jun 22, 2007
41.65
41.82
41.21
41.42
2,363,806
-0.40(-0.96%)
Jun 21, 2007
41.94
42.01
41.46
41.82
2,565,749
+0.40(+0.97%)
Jun 20, 2007
42.27
42.34
41.37
41.42
5,351,242
-0.35(-0.83%)
Jun 19, 2007
41.88
41.88
41.55
41.76
2,886,444
+0.12(+0.28%)
Jun 18, 2007
41.82
41.85
41.56
41.65
1,816,575
+0.15(+0.36%)
Jun 15, 2007
41.47
41.63
41.27
41.50
3,630,305
+0.62(+1.51%)
Jun 14, 2007
40.07
40.93
40.05
40.88
3,953,657
+1.33(+3.36%)
Jun 13, 2007
39.20
39.61
39.11
39.56
2,800,483
+0.91(+2.35%)
Jun 12, 2007
38.98
39.22
38.65
38.65
2,648,105
-0.49(-1.25%)
Jun 11, 2007
38.81
39.37
38.79
39.14
2,846,405
-0.09(-0.23%)
Jun 08, 2007
39.17
39.23
38.74
39.23
3,663,323
+0.22(+0.57%)
Jun 07, 2007
39.53
39.84
38.94
39.01
3,232,499
-0.52(-1.31%)
Jun 06, 2007
40.11
40.21
39.44
39.52
3,496,125
-0.28(-0.70%)
Jun 05, 2007
39.93
40.13
39.69
39.80
3,273,176
-0.26(-0.66%)
Jun 04, 2007
39.89
40.14
39.80
40.07
2,868,607
-0.02(-0.04%)
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
.