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 (%)
Oct 31, 2007
42.03
42.66
41.96
42.48
4,120,646
+0.44(+1.05%)
Oct 30, 2007
42.42
42.48
41.98
42.04
5,195,069
-0.52(-1.23%)
Oct 29, 2007
42.81
42.83
42.46
42.56
4,990,887
+0.17(+0.40%)
Oct 26, 2007
41.82
42.40
41.61
42.39
8,258,750
+1.30(+3.17%)
Oct 25, 2007
40.94
41.21
40.58
41.09
6,321,866
-0.33(-0.79%)
Oct 24, 2007
41.01
41.48
40.72
41.42
5,942,535
+0.21(+0.51%)
Oct 23, 2007
41.29
41.45
40.78
41.20
5,172,108
-0.05(-0.13%)
Oct 22, 2007
40.93
41.35
40.74
41.26
4,158,977
-0.45(-1.07%)
Oct 19, 2007
42.53
42.53
41.62
41.71
4,254,237
-0.91(-2.14%)
Oct 18, 2007
42.39
42.65
42.18
42.62
3,601,461
-0.13(-0.31%)
Oct 17, 2007
42.80
42.88
42.16
42.75
5,784,275
-0.01(-0.02%)
Oct 16, 2007
42.64
42.90
42.52
42.76
4,633,948
+0.46(+1.08%)
Oct 15, 2007
42.64
42.73
42.06
42.30
3,147,365
+0.67(+1.61%)
Oct 12, 2007
41.40
41.81
41.17
41.63
4,373,410
+0.51(+1.23%)
Oct 11, 2007
41.06
41.82
40.78
41.13
4,944,775
+0.01(+0.03%)
Oct 10, 2007
40.57
41.28
40.54
41.12
3,111,880
-0.09(-0.22%)
Oct 09, 2007
40.63
41.23
40.59
41.20
3,802,987
+0.65(+1.61%)
Oct 08, 2007
40.71
40.74
40.40
40.55
2,183,003
-0.50(-1.21%)
Oct 05, 2007
41.09
41.17
40.69
41.05
3,684,387
-0.01(-0.01%)
Oct 04, 2007
40.76
41.14
40.45
41.05
3,132,374
+0.30(+0.72%)
Oct 03, 2007
40.79
41.02
40.74
40.76
4,923,142
-0.87(-2.10%)
Oct 02, 2007
41.61
41.77
41.39
41.63
5,472,119
-1.08(-2.53%)
Oct 01, 2007
42.32
42.78
42.09
42.71
3,077,533
+0.01(+0.02%)
Sep 28, 2007
42.63
42.88
42.36
42.70
3,398,797
-0.41(-0.94%)
Sep 27, 2007
43.13
43.19
42.71
43.11
2,269,249
+0.32(+0.74%)
Sep 26, 2007
43.09
43.14
42.40
42.79
2,986,828
+0.19(+0.45%)
Sep 25, 2007
42.51
42.78
42.33
42.60
5,235,298
-0.43(-0.99%)
Sep 24, 2007
43.23
43.31
42.95
43.03
2,446,200
+0.11(+0.26%)
Sep 21, 2007
43.00
43.20
42.84
42.92
3,074,307
-0.31(-0.72%)
Sep 20, 2007
43.12
43.41
42.99
43.23
2,026,640
+0.52(+1.21%)
Sep 19, 2007
42.84
43.19
42.66
42.71
3,523,470
+0.33(+0.77%)
Sep 18, 2007
41.19
42.51
41.08
42.38
2,789,856
+1.57(+3.85%)
Sep 17, 2007
40.81
41.01
40.48
40.81
2,117,156
-0.25(-0.62%)
Sep 14, 2007
40.87
41.19
40.79
41.07
2,342,212
-0.24(-0.59%)
Sep 13, 2007
41.36
41.47
41.09
41.31
2,536,526
+0.38(+0.94%)
Sep 12, 2007
40.65
41.09
40.45
40.93
4,550,074
+0.27(+0.66%)
Sep 11, 2007
40.21
40.78
40.12
40.66
2,558,349
+0.73(+1.82%)
Sep 10, 2007
39.99
40.18
39.58
39.93
4,273,023
+0.25(+0.62%)
Sep 07, 2007
39.98
40.09
39.31
39.68
2,670,133
-0.54(-1.34%)
Sep 06, 2007
40.09
40.33
39.87
40.22
3,647,763
+0.60(+1.50%)
Sep 05, 2007
39.78
39.90
39.32
39.62
4,965,649
-0.27(-0.67%)
Sep 04, 2007
39.25
40.06
39.20
39.89
2,752,284
+0.32(+0.81%)
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%)
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
.