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 (%)
Dec 31, 2008
28.98
29.25
28.75
29.14
3,121,916
+0.00(+0.00%)
Dec 30, 2008
28.80
29.20
28.56
29.14
4,755,463
+0.65(+2.27%)
Dec 29, 2008
29.06
29.07
28.19
28.49
3,161,327
+0.09(+0.32%)
Dec 26, 2008
28.23
28.47
27.94
28.40
2,275,649
+0.45(+1.60%)
Dec 24, 2008
27.80
28.06
27.80
27.96
1,659,090
-0.04(-0.13%)
Dec 23, 2008
28.72
28.73
27.89
27.99
4,574,875
-0.43(-1.52%)
Dec 22, 2008
28.72
28.79
27.99
28.43
3,312,189
-0.35(-1.23%)
Dec 19, 2008
28.76
29.43
28.55
28.78
5,438,442
-0.84(-2.83%)
Dec 18, 2008
30.82
30.94
29.29
29.62
6,602,026
-1.78(-5.67%)
Dec 17, 2008
31.14
31.72
31.03
31.40
7,700,418
+0.80(+2.60%)
Dec 16, 2008
28.95
30.75
28.89
30.60
7,141,060
+1.86(+6.47%)
Dec 15, 2008
29.16
29.25
28.41
28.74
5,508,819
+0.35(+1.22%)
Dec 12, 2008
27.86
28.57
27.67
28.39
6,487,973
+0.03(+0.11%)
Dec 11, 2008
28.87
29.35
28.14
28.36
5,807,828
+0.34(+1.22%)
Dec 10, 2008
27.75
28.24
27.30
28.02
4,860,673
+1.01(+3.73%)
Dec 09, 2008
27.16
27.97
26.89
27.01
7,070,156
-0.02(-0.06%)
Dec 08, 2008
26.16
27.37
25.95
27.03
6,823,226
+2.05(+8.21%)
Dec 05, 2008
24.41
25.04
23.66
24.98
0
-0.35(-1.37%)
Dec 04, 2008
25.71
26.67
25.01
25.33
8,879,735
-0.89(-3.38%)
Dec 03, 2008
25.48
26.28
24.93
26.21
9,426,441
-0.27(-1.03%)
Dec 02, 2008
25.96
26.70
25.61
26.49
11,379,460
+1.63(+6.57%)
Dec 01, 2008
26.48
26.55
24.77
24.85
5,877,605
-2.95(-10.60%)
Nov 28, 2008
27.34
27.80
26.96
27.80
3,555,454
-1.00(-3.46%)
Nov 26, 2008
27.66
28.82
27.47
28.79
6,881,428
+0.42(+1.47%)
Nov 25, 2008
29.27
29.73
27.90
28.38
9,993,695
+0.48(+1.74%)
Nov 24, 2008
26.71
28.56
26.33
27.89
8,665,930
+2.36(+9.25%)
Nov 21, 2008
24.81
25.56
23.74
25.53
11,784,828
+2.31(+9.94%)
Nov 20, 2008
25.09
25.47
23.15
23.22
12,292,551
-2.04(-8.07%)
Nov 19, 2008
27.08
27.38
25.26
25.26
7,756,532
-1.96(-7.20%)
Nov 18, 2008
26.48
27.50
26.16
27.22
7,857,951
+1.29(+4.98%)
Nov 17, 2008
26.98
27.08
25.87
25.93
7,249,375
-1.34(-4.91%)
Nov 14, 2008
27.27
28.58
26.57
27.27
0
-1.10(-3.88%)
Nov 13, 2008
26.36
28.46
25.34
28.37
11,556,076
+2.81(+11.01%)
Nov 12, 2008
26.97
27.01
25.38
25.56
12,282,584
-1.32(-4.90%)
Nov 11, 2008
27.71
27.71
26.57
26.88
7,526,512
-1.53(-5.40%)
Nov 10, 2008
29.30
29.51
27.91
28.41
5,832,658
+0.12(+0.43%)
Nov 07, 2008
27.34
28.36
27.13
28.29
4,580,500
+1.52(+5.69%)
Nov 06, 2008
28.04
28.43
26.46
26.77
6,995,092
-1.55(-5.49%)
Nov 05, 2008
29.29
30.07
28.28
28.32
6,211,591
-2.25(-7.35%)
Nov 04, 2008
29.41
30.65
29.32
30.56
6,849,529
+1.71(+5.92%)
Nov 03, 2008
28.51
29.17
28.39
28.86
7,221,934
-0.36(-1.23%)
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%)
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
.