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 30, 2009
32.46
32.57
31.36
31.66
7,148,233
-1.27(-3.86%)
Oct 29, 2009
32.57
32.96
32.57
32.93
4,858,558
+0.69(+2.14%)
Oct 28, 2009
33.02
33.09
32.13
32.24
6,521,378
-0.70(-2.13%)
Oct 27, 2009
33.38
33.58
32.88
32.94
6,608,241
+0.22(+0.66%)
Oct 26, 2009
33.72
34.01
32.61
32.72
5,692,406
-0.71(-2.11%)
Oct 23, 2009
33.57
33.62
33.27
33.43
4,070,837
-0.30(-0.88%)
Oct 22, 2009
33.48
33.86
33.17
33.72
6,044,973
+0.14(+0.42%)
Oct 21, 2009
33.27
34.07
33.24
33.58
5,471,446
+0.09(+0.27%)
Oct 20, 2009
33.23
33.58
33.21
33.49
3,193,391
-0.13(-0.38%)
Oct 19, 2009
33.59
33.74
33.45
33.62
3,193,167
+0.33(+0.98%)
Oct 16, 2009
33.19
33.38
32.92
33.29
3,867,896
+0.09(+0.29%)
Oct 15, 2009
32.82
33.26
32.82
33.19
3,699,955
+0.15(+0.46%)
Oct 14, 2009
32.82
33.04
32.71
33.04
4,278,170
+1.13(+3.55%)
Oct 13, 2009
32.10
32.11
31.66
31.91
2,475,171
+0.12(+0.36%)
Oct 12, 2009
32.04
32.11
31.76
31.79
2,288,785
+0.40(+1.26%)
Oct 09, 2009
31.39
31.50
31.11
31.40
3,178,178
+0.21(+0.66%)
Oct 08, 2009
31.05
31.38
30.91
31.19
3,256,210
+0.26(+0.83%)
Oct 07, 2009
30.88
31.12
30.72
30.93
2,108,723
-0.16(-0.51%)
Oct 06, 2009
30.74
31.39
30.72
31.09
3,342,186
+0.73(+2.39%)
Oct 05, 2009
30.13
30.45
30.07
30.36
5,259,362
+0.22(+0.72%)
Oct 02, 2009
30.12
30.51
30.06
30.15
3,271,521
-0.12(-0.40%)
Oct 01, 2009
30.94
30.99
30.25
30.27
3,411,325
-0.96(-3.07%)
Sep 30, 2009
31.53
31.59
30.88
31.23
3,832,715
+0.06(+0.20%)
Sep 29, 2009
31.23
31.42
31.09
31.17
3,130,472
-0.45(-1.42%)
Sep 28, 2009
30.89
31.69
30.84
31.61
2,543,897
+0.72(+2.32%)
Sep 25, 2009
30.92
31.13
30.64
30.90
5,224,207
-0.09(-0.31%)
Sep 24, 2009
32.01
32.03
30.92
30.99
5,457,954
-1.11(-3.45%)
Sep 23, 2009
32.48
32.66
31.95
32.10
3,458,883
-0.70(-2.12%)
Sep 22, 2009
32.77
32.90
32.56
32.79
3,391,755
+0.53(+1.63%)
Sep 21, 2009
31.95
32.35
31.86
32.27
2,617,820
-0.15(-0.46%)
Sep 18, 2009
32.49
32.50
32.13
32.41
3,889,550
+0.35(+1.08%)
Sep 17, 2009
32.39
32.48
31.95
32.07
5,993,108
+0.12(+0.36%)
Sep 16, 2009
32.36
32.42
31.82
31.95
4,793,555
-0.39(-1.21%)
Sep 15, 2009
32.16
32.40
31.92
32.34
2,886,247
+0.23(+0.72%)
Sep 14, 2009
31.63
32.15
31.63
32.11
3,146,598
+0.12(+0.36%)
Sep 11, 2009
32.15
32.29
31.81
31.99
3,602,646
-0.16(-0.49%)
Sep 10, 2009
32.01
32.26
31.83
32.15
2,939,545
+0.33(+1.04%)
Sep 09, 2009
31.81
32.08
31.59
31.82
4,537,058
+0.73(+2.34%)
Sep 08, 2009
31.01
31.29
30.88
31.09
2,468,311
+0.82(+2.70%)
Sep 04, 2009
30.00
30.46
29.77
30.27
4,029,396
+0.51(+1.72%)
Sep 03, 2009
29.66
29.78
29.35
29.76
3,464,083
+0.14(+0.48%)
Sep 02, 2009
29.58
29.98
29.47
29.62
5,207,360
+0.29(+0.99%)
Sep 01, 2009
29.89
30.31
29.26
29.33
4,102,545
-0.85(-2.81%)
Aug 31, 2009
30.20
30.28
29.93
30.18
2,451,827
-0.19(-0.62%)
Aug 28, 2009
30.70
30.78
30.29
30.37
1,852,579
-0.25(-0.81%)
Aug 27, 2009
30.35
30.75
29.99
30.62
3,439,082
+0.44(+1.47%)
Aug 26, 2009
30.05
30.17
29.81
30.17
2,729,833
-0.05(-0.16%)
Aug 25, 2009
30.34
30.62
30.15
30.22
2,942,118
+0.14(+0.46%)
Aug 24, 2009
30.20
30.45
29.99
30.09
2,247,948
+0.01(+0.02%)
Aug 21, 2009
29.71
30.32
29.69
30.08
3,714,399
+1.02(+3.52%)
Aug 20, 2009
28.89
29.12
28.82
29.06
5,212,760
+0.51(+1.79%)
Aug 19, 2009
27.87
28.71
27.86
28.55
3,376,768
+0.27(+0.97%)
Aug 18, 2009
27.92
28.37
27.86
28.27
3,105,468
+0.74(+2.68%)
Aug 17, 2009
27.67
27.82
27.43
27.53
3,979,062
-1.12(-3.92%)
Aug 14, 2009
29.17
29.20
28.45
28.66
4,300,611
-0.42(-1.43%)
Aug 13, 2009
28.91
29.16
28.68
29.07
4,889,284
+0.10(+0.35%)
Aug 12, 2009
28.64
29.12
28.62
28.97
5,113,483
+0.83(+2.94%)
Aug 11, 2009
28.18
28.22
27.90
28.15
2,930,030
-0.16(-0.58%)
Aug 10, 2009
28.34
28.44
28.13
28.31
3,556,078
-0.32(-1.10%)
Aug 07, 2009
29.00
29.11
28.61
28.63
3,756,027
-0.44(-1.52%)
Aug 06, 2009
29.26
29.31
28.82
29.07
2,843,405
-0.11(-0.38%)
Aug 05, 2009
29.34
29.37
28.72
29.18
3,117,652
-0.03(-0.11%)
Aug 04, 2009
29.25
29.47
29.14
29.21
9,705,030
-0.19(-0.65%)
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
.