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 (%)
May 31, 2006
34.28
34.40
33.99
34.36
3,342,249
+0.45(+1.34%)
May 30, 2006
34.81
34.81
33.86
33.91
2,872,592
-0.79(-2.26%)
May 26, 2006
34.31
34.78
34.27
34.70
2,236,515
+0.12(+0.34%)
May 25, 2006
33.86
34.76
33.70
34.58
2,607,876
+1.27(+3.81%)
May 24, 2006
33.73
33.87
33.02
33.31
5,879,724
-0.64(-1.89%)
May 23, 2006
34.43
34.83
33.92
33.95
5,444,035
-34.76(-50.59%)
May 22, 2006
68.84
69.29
67.92
68.72
5,334,163
-1.48(-2.11%)
May 19, 2006
69.35
70.47
68.69
70.20
1,468,365
+0.37(+0.54%)
May 18, 2006
70.93
70.96
69.69
69.82
1,716,572
-0.70(-0.99%)
May 17, 2006
71.62
72.04
69.43
70.52
2,249,988
-1.99(-2.75%)
May 16, 2006
72.49
73.04
71.83
72.51
1,396,826
+0.34(+0.47%)
May 15, 2006
71.93
72.49
71.52
72.18
2,378,456
-2.47(-3.31%)
May 12, 2006
75.25
75.44
74.16
74.65
2,484,152
-0.46(-0.62%)
May 11, 2006
76.00
76.17
75.11
75.11
1,984,324
-0.55(-0.73%)
May 10, 2006
75.23
75.70
74.77
75.66
948,232
+0.16(+0.22%)
May 09, 2006
75.04
75.70
75.04
75.50
1,250,900
+0.21(+0.27%)
May 08, 2006
75.35
75.44
74.62
75.30
1,532,125
-0.77(-1.02%)
May 05, 2006
75.50
76.07
75.28
76.07
1,780,901
+1.82(+2.46%)
May 04, 2006
73.78
74.56
73.38
74.25
2,210,138
+1.26(+1.73%)
May 03, 2006
73.81
73.81
72.62
72.99
1,166,077
-1.18(-1.58%)
May 02, 2006
73.85
74.35
73.69
74.16
1,363,807
+0.99(+1.35%)
May 01, 2006
72.99
73.92
72.99
73.17
1,008,576
+0.44(+0.60%)
Apr 28, 2006
72.80
73.41
72.65
72.73
1,186,761
-0.12(-0.17%)
Apr 27, 2006
71.86
73.53
71.74
72.86
1,646,740
+0.00(+0.00%)
Apr 26, 2006
73.58
74.00
72.66
72.86
2,215,831
-0.95(-1.29%)
Apr 25, 2006
74.46
74.70
73.37
73.80
1,762,494
-0.45(-0.60%)
Apr 24, 2006
74.54
74.69
74.15
74.25
1,846,558
-0.05(-0.07%)
Apr 21, 2006
73.46
74.30
73.18
74.30
1,472,350
+1.53(+2.10%)
Apr 20, 2006
73.50
73.63
72.27
72.78
1,618,655
-0.62(-0.85%)
Apr 19, 2006
72.20
73.48
71.97
73.40
1,434,967
+0.52(+0.71%)
Apr 18, 2006
72.33
72.91
72.02
72.88
2,108,617
+1.40(+1.95%)
Apr 17, 2006
70.98
71.55
70.97
71.48
776,309
+0.99(+1.40%)
Apr 13, 2006
70.27
70.51
69.60
70.50
998,519
+0.23(+0.32%)
Apr 12, 2006
70.39
70.85
69.98
70.27
1,567,420
-0.12(-0.17%)
Apr 11, 2006
71.67
71.83
70.15
70.39
1,616,189
-0.72(-1.01%)
Apr 10, 2006
71.36
71.56
70.97
71.11
1,005,350
+0.76(+1.08%)
Apr 07, 2006
71.87
71.96
70.28
70.35
1,420,356
-0.28(-0.40%)
Apr 06, 2006
70.70
70.92
70.02
70.63
1,213,897
-0.56(-0.79%)
Apr 05, 2006
70.38
71.20
70.19
71.20
1,276,707
+0.99(+1.41%)
Apr 04, 2006
70.36
70.50
69.77
70.20
2,357,013
+0.48(+0.69%)
Apr 03, 2006
69.57
70.44
69.47
69.72
1,033,434
+0.31(+0.44%)
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%)
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
.