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 (%)
Jan 30, 2015
35.86
36.67
35.80
36.09
2,819,005
-0.11(-0.31%)
Jan 29, 2015
35.76
36.20
35.31
36.20
3,116,851
+0.77(+2.18%)
Jan 28, 2015
36.43
36.43
35.40
35.43
2,349,638
-1.77(-4.76%)
Jan 27, 2015
36.75
37.22
36.61
37.20
2,118,524
+0.27(+0.72%)
Jan 26, 2015
36.36
37.23
36.11
36.94
4,436,580
+1.06(+2.95%)
Jan 23, 2015
35.86
36.43
35.77
35.88
1,886,430
-0.52(-1.42%)
Jan 22, 2015
36.18
36.52
35.90
36.40
2,955,969
+0.22(+0.60%)
Jan 21, 2015
35.46
36.29
35.36
36.18
5,809,340
+0.96(+2.73%)
Jan 20, 2015
35.46
35.50
35.03
35.22
2,486,889
-0.45(-1.26%)
Jan 16, 2015
34.72
35.67
34.71
35.67
5,037,933
+1.37(+4.00%)
Jan 15, 2015
34.11
34.68
33.99
34.30
6,191,335
+0.19(+0.55%)
Jan 14, 2015
33.92
34.36
33.64
34.11
2,673,460
+0.11(+0.33%)
Jan 13, 2015
34.21
34.46
33.63
33.99
2,585,205
+0.05(+0.14%)
Jan 12, 2015
34.01
34.30
33.41
33.95
3,418,010
-0.13(-0.39%)
Jan 09, 2015
34.55
34.61
33.77
34.08
3,582,995
-0.69(-1.99%)
Jan 08, 2015
34.57
35.19
34.35
34.77
2,926,658
+0.91(+2.69%)
Jan 07, 2015
33.83
34.18
33.52
33.86
3,385,633
+0.47(+1.41%)
Jan 06, 2015
33.61
34.23
33.15
33.39
6,291,886
-0.28(-0.83%)
Jan 05, 2015
34.41
34.46
33.31
33.67
6,013,635
-2.17(-6.06%)
Jan 02, 2015
35.88
35.99
35.43
35.84
1,890,713
-0.03(-0.08%)
Dec 31, 2014
36.10
35.87
35.87
35.87
1,747,002
-0.22(-0.62%)
Dec 30, 2014
36.64
36.70
36.10
36.10
3,101,950
-0.85(-2.31%)
Dec 29, 2014
36.81
37.40
36.73
36.95
3,825,917
-0.29(-0.77%)
Dec 26, 2014
37.11
37.49
37.10
37.24
1,085,089
+0.07(+0.19%)
Dec 24, 2014
37.18
37.17
37.17
37.17
1,221,759
-0.20(-0.54%)
Dec 23, 2014
37.10
37.39
37.02
37.37
2,984,638
+0.59(+1.60%)
Dec 22, 2014
37.18
37.18
36.46
36.78
2,801,679
-0.58(-1.56%)
Dec 19, 2014
36.83
37.36
36.64
37.36
3,698,953
+0.22(+0.58%)
Dec 18, 2014
37.06
37.17
36.48
37.15
3,298,459
+0.82(+2.26%)
Dec 17, 2014
35.12
36.90
35.07
36.33
4,095,863
+1.70(+4.92%)
Dec 16, 2014
34.09
35.41
33.93
34.63
5,152,457
+0.48(+1.40%)
Dec 15, 2014
35.65
35.81
34.09
34.15
4,725,751
-0.97(-2.75%)
Dec 12, 2014
36.00
36.18
35.11
35.12
2,499,359
-0.77(-2.15%)
Dec 11, 2014
36.00
36.57
35.74
35.89
3,171,487
-0.37(-1.02%)
Dec 10, 2014
37.00
37.02
35.99
36.26
3,520,594
-0.83(-2.24%)
Dec 09, 2014
36.87
37.67
36.78
37.09
2,773,004
-0.30(-0.79%)
Dec 08, 2014
37.84
37.90
37.31
37.39
2,363,377
-0.94(-2.45%)
Dec 05, 2014
38.34
38.51
38.12
38.33
2,661,166
-0.28(-0.72%)
Dec 04, 2014
38.03
38.66
37.77
38.60
4,302,358
-0.46(-1.17%)
Dec 03, 2014
38.86
39.45
38.75
39.06
3,759,322
-0.27(-0.69%)
Dec 02, 2014
39.33
39.91
39.18
39.33
5,305,429
+0.52(+1.35%)
Dec 01, 2014
38.63
38.88
38.27
38.80
2,490,932
+0.37(+0.97%)
Nov 28, 2014
38.54
38.68
38.13
38.43
3,169,798
-2.84(-6.88%)
Nov 26, 2014
41.23
41.27
41.27
41.27
1,291,253
+0.00(+0.00%)
Nov 25, 2014
41.23
41.42
40.96
41.27
1,478,378
-0.48(-1.14%)
Nov 24, 2014
41.56
41.75
41.37
41.75
1,524,332
+0.31(+0.75%)
Nov 21, 2014
41.72
41.92
41.40
41.43
2,729,556
+0.84(+2.06%)
Nov 20, 2014
40.16
40.65
40.13
40.60
1,919,833
+0.20(+0.50%)
Nov 19, 2014
40.52
40.61
40.02
40.40
1,326,225
+0.06(+0.14%)
Nov 18, 2014
40.17
40.55
39.99
40.34
1,792,768
+0.79(+1.99%)
Nov 17, 2014
39.50
39.74
39.31
39.56
827,372
-0.01(-0.03%)
Nov 14, 2014
39.03
39.71
39.01
39.57
1,074,884
+0.21(+0.53%)
Nov 13, 2014
39.02
39.39
38.97
39.36
1,886,574
-0.13(-0.33%)
Nov 12, 2014
39.51
39.86
39.31
39.49
1,748,163
-0.76(-1.89%)
Nov 11, 2014
39.86
40.39
39.67
40.25
963,218
+0.05(+0.12%)
Nov 10, 2014
40.42
40.52
40.14
40.20
991,019
+0.05(+0.12%)
Nov 07, 2014
39.81
40.16
39.54
40.16
3,470,411
+0.07(+0.17%)
Nov 06, 2014
40.32
40.41
39.76
40.09
2,131,885
+0.23(+0.57%)
Nov 05, 2014
39.46
40.07
39.22
39.86
1,213,096
+0.54(+1.37%)
Nov 04, 2014
39.30
39.38
38.90
39.32
1,563,496
-0.83(-2.06%)
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
.