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, 2014
40.94
41.37
40.69
41.37
1,389,462
+0.28(+0.69%)
Oct 30, 2014
40.39
41.14
40.20
41.09
1,489,682
+0.58(+1.43%)
Oct 29, 2014
41.08
41.35
40.11
40.51
1,720,363
+0.38(+0.95%)
Oct 28, 2014
40.09
40.32
39.86
40.13
1,782,144
+1.02(+2.61%)
Oct 27, 2014
38.92
39.52
39.52
39.11
1,121,482
-0.41(-1.05%)
Oct 24, 2014
39.58
39.71
39.18
39.52
1,868,645
-0.34(-0.85%)
Oct 23, 2014
39.55
40.18
39.47
39.86
2,053,132
+1.23(+3.18%)
Oct 22, 2014
38.91
39.13
38.55
38.63
2,503,291
-0.74(-1.88%)
Oct 21, 2014
38.85
39.45
38.77
39.37
4,858,953
+1.09(+2.85%)
Oct 20, 2014
37.77
38.28
37.72
38.28
1,837,676
-0.35(-0.91%)
Oct 17, 2014
39.04
39.29
38.43
38.63
2,773,836
+0.74(+1.95%)
Oct 16, 2014
36.89
38.23
36.83
37.89
4,194,446
-0.30(-0.78%)
Oct 15, 2014
38.21
38.40
37.39
38.19
3,401,351
-0.53(-1.37%)
Oct 14, 2014
39.22
39.45
38.68
38.72
3,948,923
-0.56(-1.42%)
Oct 13, 2014
39.69
39.88
39.19
39.28
2,845,864
+0.28(+0.73%)
Oct 10, 2014
39.47
39.65
38.84
39.00
6,788,707
-1.07(-2.67%)
Oct 09, 2014
40.77
40.82
40.02
40.07
2,728,385
-1.64(-3.93%)
Oct 08, 2014
41.19
41.83
40.78
41.70
2,156,035
+0.55(+1.33%)
Oct 07, 2014
41.55
41.61
41.11
41.16
4,549,351
-0.98(-2.33%)
Oct 06, 2014
42.15
42.46
41.95
42.14
1,429,397
+0.00(+0.00%)
Oct 03, 2014
41.99
42.30
41.80
42.14
2,396,116
-0.77(-1.80%)
Oct 02, 2014
43.40
43.49
42.07
42.91
4,788,444
-1.07(-2.43%)
Oct 01, 2014
44.00
44.22
43.77
43.98
1,780,399
-0.54(-1.21%)
Sep 30, 2014
44.52
45.11
44.38
44.52
1,761,376
+0.37(+0.83%)
Sep 29, 2014
44.11
44.29
43.93
44.16
996,610
-0.55(-1.22%)
Sep 26, 2014
43.94
44.80
43.83
44.70
1,431,741
+1.07(+2.45%)
Sep 25, 2014
44.11
44.14
43.34
43.63
2,407,572
-0.77(-1.74%)
Sep 24, 2014
43.86
44.63
43.69
44.40
2,668,007
+1.18(+2.73%)
Sep 23, 2014
43.20
43.56
43.20
43.22
2,364,026
-0.68(-1.56%)
Sep 22, 2014
44.09
44.14
43.79
43.91
1,533,032
-0.01(-0.02%)
Sep 19, 2014
43.94
44.11
43.84
43.91
1,513,916
-0.36(-0.81%)
Sep 18, 2014
44.02
44.27
43.91
44.27
2,703,622
+0.11(+0.24%)
Sep 17, 2014
44.36
44.45
44.11
44.17
1,903,569
-0.48(-1.09%)
Sep 16, 2014
43.75
44.65
43.74
44.65
2,852,939
+0.76(+1.74%)
Sep 15, 2014
43.59
43.96
43.48
43.89
1,328,674
-0.10(-0.23%)
Sep 12, 2014
44.06
44.21
43.83
43.99
1,146,281
-0.44(-1.00%)
Sep 11, 2014
44.06
44.43
43.92
44.43
1,415,703
-0.07(-0.15%)
Sep 10, 2014
44.51
44.52
44.22
44.50
809,777
-0.04(-0.09%)
Sep 09, 2014
44.42
44.67
44.30
44.54
661,764
-0.10(-0.21%)
Sep 08, 2014
45.03
45.09
44.53
44.64
1,036,216
-1.03(-2.26%)
Sep 05, 2014
45.50
45.67
45.25
45.67
634,194
+0.08(+0.18%)
Sep 04, 2014
45.71
46.21
45.38
45.59
1,304,311
+0.27(+0.59%)
Sep 03, 2014
45.20
45.33
45.05
45.32
1,217,983
+0.57(+1.27%)
Sep 02, 2014
45.03
45.08
44.51
44.75
977,660
-0.27(-0.59%)
Aug 29, 2014
45.09
45.02
45.02
45.02
1,000,662
+0.48(+1.07%)
Aug 28, 2014
44.66
44.79
44.53
44.54
838,684
-0.32(-0.72%)
Aug 27, 2014
44.73
44.88
44.50
44.86
1,042,697
-0.11(-0.24%)
Aug 26, 2014
44.72
45.09
44.70
44.97
1,800,249
+0.58(+1.31%)
Aug 25, 2014
43.83
44.39
43.77
44.39
1,315,666
+1.00(+2.30%)
Aug 22, 2014
43.63
43.64
42.93
43.40
3,520,064
-0.89(-2.02%)
Aug 21, 2014
44.02
44.38
43.96
44.29
3,799,497
+0.53(+1.22%)
Aug 20, 2014
43.38
43.91
43.35
43.76
2,167,683
-0.22(-0.50%)
Aug 19, 2014
43.72
44.01
43.68
43.98
2,066,913
+0.30(+0.69%)
Aug 18, 2014
43.53
43.74
43.34
43.68
1,082,681
+0.11(+0.25%)
Aug 15, 2014
44.02
44.11
43.09
43.57
2,141,084
-0.17(-0.39%)
Aug 14, 2014
43.89
43.90
43.68
43.74
1,377,547
-0.23(-0.53%)
Aug 13, 2014
43.87
43.97
43.64
43.97
955,736
+0.23(+0.51%)
Aug 12, 2014
43.68
43.85
43.41
43.74
1,504,542
-0.72(-1.61%)
Aug 11, 2014
44.41
44.79
44.37
44.46
1,125,713
+0.05(+0.11%)
Aug 08, 2014
44.34
44.57
44.00
44.41
2,059,218
+0.38(+0.85%)
Aug 07, 2014
44.66
44.76
43.81
44.04
1,112,492
-0.25(-0.55%)
Aug 06, 2014
43.87
44.61
43.85
44.28
1,278,978
+0.31(+0.70%)
Aug 05, 2014
44.41
44.57
43.86
43.98
1,097,853
-0.72(-1.60%)
Aug 04, 2014
44.43
44.72
44.13
44.69
1,988,192
+0.53(+1.21%)
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
.