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, 2008
27.67
29.90
27.29
29.22
9,397,861
+0.44(+1.52%)
Oct 30, 2008
28.58
28.93
27.40
28.78
12,945,801
-0.01(-0.02%)
Oct 29, 2008
27.70
29.75
27.51
28.78
16,480,647
+2.04(+7.65%)
Oct 28, 2008
25.16
26.74
23.88
26.74
7,627,670
+3.41(+14.62%)
Oct 27, 2008
22.73
24.54
22.45
23.33
13,567,541
-0.82(-3.38%)
Oct 24, 2008
22.59
24.59
22.57
24.15
7,772,844
-1.39(-5.43%)
Oct 23, 2008
24.24
25.71
23.85
25.53
10,560,490
+0.97(+3.97%)
Oct 22, 2008
25.18
25.48
24.00
24.56
6,859,719
-2.26(-8.41%)
Oct 21, 2008
27.04
27.83
26.61
26.81
7,091,396
-1.78(-6.21%)
Oct 20, 2008
27.21
28.60
26.93
28.59
8,649,469
+2.87(+11.17%)
Oct 17, 2008
24.36
27.17
24.34
25.72
0
+0.54(+2.13%)
Oct 16, 2008
24.59
25.23
22.94
25.18
13,461,780
+0.42(+1.70%)
Oct 15, 2008
27.24
27.32
24.63
24.76
8,484,383
-3.56(-12.58%)
Oct 14, 2008
28.93
29.08
27.10
28.32
10,691,732
+1.08(+3.97%)
Oct 13, 2008
25.46
27.60
24.84
27.24
8,314,517
+2.89(+11.88%)
Oct 10, 2008
22.93
25.07
22.49
24.35
16,665,544
-0.89(-3.51%)
Oct 09, 2008
27.52
27.64
24.98
25.23
16,443,114
-2.06(-7.55%)
Oct 08, 2008
27.58
28.38
26.19
27.29
10,864,966
+0.08(+0.29%)
Oct 07, 2008
29.65
29.73
27.16
27.21
11,208,533
-0.81(-2.88%)
Oct 06, 2008
29.11
29.17
26.47
28.02
10,754,046
-1.73(-5.81%)
Oct 03, 2008
29.60
31.28
29.59
29.75
0
-0.01(-0.04%)
Oct 02, 2008
30.82
30.89
29.71
29.76
5,947,368
-2.10(-6.58%)
Oct 01, 2008
31.27
32.09
30.73
31.86
4,103,074
-0.12(-0.38%)
Sep 30, 2008
31.15
32.00
30.91
31.98
6,300,290
+1.23(+4.01%)
Sep 29, 2008
32.39
32.39
30.14
30.74
6,381,124
-3.30(-9.70%)
Sep 26, 2008
33.61
34.09
33.38
34.05
0
-0.38(-1.10%)
Sep 25, 2008
33.64
34.72
33.58
34.43
5,204,808
+0.96(+2.87%)
Sep 24, 2008
34.06
34.09
33.34
33.47
5,422,043
-0.13(-0.39%)
Sep 23, 2008
34.63
35.01
33.45
33.60
5,312,457
-0.95(-2.76%)
Sep 22, 2008
35.21
35.28
34.45
34.55
5,677,140
+0.03(+0.09%)
Sep 19, 2008
32.89
34.63
32.42
34.52
0
+3.18(+10.16%)
Sep 18, 2008
32.41
32.78
30.59
31.34
10,251,934
-0.67(-2.11%)
Sep 17, 2008
31.93
32.96
31.27
32.01
10,219,246
-0.52(-1.59%)
Sep 16, 2008
31.38
32.70
31.26
32.53
8,905,084
+0.42(+1.30%)
Sep 15, 2008
32.30
32.83
31.89
32.11
7,805,929
-2.03(-5.96%)
Sep 12, 2008
33.63
34.25
33.52
34.15
0
+0.74(+2.22%)
Sep 11, 2008
32.78
33.41
32.41
33.41
6,695,077
+0.21(+0.62%)
Sep 10, 2008
33.04
33.42
32.58
33.20
6,939,464
+0.91(+2.82%)
Sep 09, 2008
33.16
33.31
32.28
32.29
5,863,536
-1.50(-4.44%)
Sep 08, 2008
34.26
34.33
33.52
33.79
6,818,680
-0.05(-0.14%)
Sep 05, 2008
33.88
34.01
33.25
33.84
0
-0.51(-1.47%)
Sep 04, 2008
35.31
35.46
34.09
34.34
5,320,220
-1.21(-3.41%)
Sep 03, 2008
35.57
35.69
35.13
35.56
5,636,146
-0.41(-1.13%)
Sep 02, 2008
36.14
36.30
35.94
35.96
6,095,226
-1.92(-5.06%)
Aug 29, 2008
38.16
38.34
37.84
37.88
0
-0.19(-0.51%)
Aug 28, 2008
38.30
38.36
37.81
38.07
2,905,001
-0.05(-0.12%)
Aug 27, 2008
37.81
38.20
37.75
38.12
4,174,022
+0.65(+1.74%)
Aug 26, 2008
37.08
37.69
36.99
37.47
4,966,400
-0.06(-0.15%)
Aug 25, 2008
37.88
37.94
37.27
37.53
2,955,024
-0.44(-1.17%)
Aug 22, 2008
38.17
38.45
37.78
37.97
0
-0.65(-1.68%)
Aug 21, 2008
38.26
38.77
38.20
38.62
4,892,170
+0.18(+0.48%)
Aug 20, 2008
37.97
38.43
37.78
38.43
4,566,865
+0.89(+2.36%)
Aug 19, 2008
36.91
37.66
36.87
37.55
4,400,237
+0.42(+1.12%)
Aug 18, 2008
37.94
37.97
37.09
37.13
4,295,755
+0.19(+0.51%)
Aug 15, 2008
37.09
37.09
36.67
36.94
0
-0.37(-1.00%)
Aug 14, 2008
37.37
37.69
37.03
37.32
3,804,697
-0.58(-1.54%)
Aug 13, 2008
37.43
38.09
37.22
37.90
6,080,238
-0.05(-0.13%)
Aug 12, 2008
37.99
38.23
37.77
37.95
3,462,663
-0.09(-0.25%)
Aug 11, 2008
37.98
38.15
37.62
38.04
2,164,782
+0.12(+0.32%)
Aug 08, 2008
37.50
38.04
37.39
37.92
4,223,297
-0.75(-1.94%)
Aug 07, 2008
39.46
39.54
38.56
38.67
3,901,820
-0.70(-1.78%)
Aug 06, 2008
38.68
39.40
38.64
39.37
3,911,251
+0.58(+1.49%)
Aug 05, 2008
38.61
38.86
38.44
38.79
4,702,170
-0.23(-0.59%)
Aug 04, 2008
40.14
40.21
38.90
39.02
3,735,852
-0.69(-1.73%)
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
.