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 (%)
Nov 30, 2009
32.76
33.04
32.47
32.77
2,612,256
-0.26(-0.80%)
Nov 27, 2009
32.43
33.38
32.41
33.04
2,063,803
-0.92(-2.70%)
Nov 25, 2009
33.82
33.99
33.55
33.95
2,255,182
+0.26(+0.77%)
Nov 24, 2009
33.54
33.75
33.20
33.70
2,916,068
+0.27(+0.80%)
Nov 23, 2009
33.51
33.84
33.36
33.43
3,907,797
+0.80(+2.46%)
Nov 20, 2009
33.09
32.68
32.40
32.63
2,439,906
-0.46(-1.40%)
Nov 19, 2009
33.22
33.24
32.80
33.09
2,728,691
-0.39(-1.16%)
Nov 18, 2009
33.82
33.84
33.34
33.48
3,346,029
+0.01(+0.02%)
Nov 17, 2009
33.42
33.57
33.18
33.47
2,775,051
-0.12(-0.36%)
Nov 16, 2009
33.48
33.87
33.43
33.59
4,423,042
+0.50(+1.51%)
Nov 13, 2009
32.85
33.20
32.65
33.09
6,632,895
+0.48(+1.49%)
Nov 12, 2009
33.19
33.33
32.45
32.61
2,944,642
-0.56(-1.68%)
Nov 11, 2009
33.34
33.53
33.02
33.17
4,553,392
+0.14(+0.41%)
Nov 10, 2009
32.80
33.15
32.71
33.03
2,733,304
+0.11(+0.34%)
Nov 09, 2009
32.87
33.07
32.86
32.92
4,286,453
+0.04(+0.11%)
Nov 06, 2009
32.51
33.10
32.46
32.88
3,926,967
-0.09(-0.27%)
Nov 05, 2009
32.76
33.25
32.65
32.97
4,942,263
+0.56(+1.72%)
Nov 04, 2009
32.28
32.78
32.16
32.41
4,482,876
+0.37(+1.17%)
Nov 03, 2009
31.34
32.12
31.29
32.04
4,679,243
+0.21(+0.66%)
Nov 02, 2009
31.89
32.49
31.46
31.83
5,020,053
+0.17(+0.55%)
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%)
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
.