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 (%)
Apr 30, 2009
26.84
27.17
26.06
26.20
7,399,430
-0.65(-2.41%)
Apr 29, 2009
26.49
27.10
26.42
26.85
4,941,813
+0.43(+1.62%)
Apr 28, 2009
26.15
26.71
26.01
26.42
3,655,482
+0.25(+0.97%)
Apr 27, 2009
26.07
26.55
25.97
26.17
5,504,128
-0.63(-2.34%)
Apr 24, 2009
26.80
26.99
26.57
26.80
7,017,620
+1.22(+4.76%)
Apr 23, 2009
25.28
25.61
24.97
25.58
5,516,316
+1.32(+5.45%)
Apr 22, 2009
24.28
24.77
24.18
24.26
5,361,312
-0.26(-1.07%)
Apr 21, 2009
23.78
24.62
23.72
24.52
6,465,131
+0.68(+2.85%)
Apr 20, 2009
24.49
24.51
23.84
23.84
5,999,205
-1.05(-4.23%)
Apr 17, 2009
25.15
25.27
24.62
24.89
6,972,940
-0.21(-0.82%)
Apr 16, 2009
25.09
25.27
24.76
25.10
6,129,730
-0.22(-0.85%)
Apr 15, 2009
24.94
25.32
24.87
25.32
5,724,085
-0.08(-0.33%)
Apr 14, 2009
25.23
25.55
25.16
25.40
5,232,171
-0.69(-2.65%)
Apr 13, 2009
25.48
26.22
25.48
26.09
3,553,630
+0.11(+0.41%)
Apr 09, 2009
25.83
25.99
25.62
25.99
4,996,807
+0.27(+1.07%)
Apr 08, 2009
25.43
25.89
25.14
25.71
5,541,469
+0.18(+0.72%)
Apr 07, 2009
25.55
25.66
25.27
25.53
5,251,268
-0.66(-2.54%)
Apr 06, 2009
26.05
26.38
25.84
26.19
5,409,088
-0.90(-3.31%)
Apr 03, 2009
26.80
27.16
26.43
27.09
5,241,046
-0.40(-1.46%)
Apr 02, 2009
26.93
27.80
26.86
27.49
6,328,690
+1.40(+5.35%)
Apr 01, 2009
25.26
26.23
25.22
26.09
4,633,502
+0.24(+0.92%)
Mar 31, 2009
25.77
26.29
25.63
25.85
4,270,623
+0.35(+1.36%)
Mar 30, 2009
25.89
25.91
25.13
25.51
5,082,534
-2.33(-8.37%)
Mar 26, 2009
27.92
28.10
27.52
27.84
4,980,321
+0.17(+0.63%)
Mar 25, 2009
27.50
28.09
27.11
27.66
5,267,965
+0.66(+2.44%)
Mar 24, 2009
27.16
27.53
26.94
27.00
6,117,932
-0.72(-2.60%)
Mar 23, 2009
27.22
27.77
27.15
27.72
7,420,592
+1.23(+4.63%)
Mar 20, 2009
27.16
27.37
26.49
26.50
4,777,887
-0.71(-2.61%)
Mar 19, 2009
27.36
27.63
26.89
27.21
8,947,172
+1.18(+4.51%)
Mar 18, 2009
25.84
26.86
25.33
26.03
6,752,039
-0.24(-0.90%)
Mar 17, 2009
25.42
26.28
25.25
26.27
4,335,961
+0.45(+1.76%)
Mar 16, 2009
26.04
26.35
25.77
25.82
4,610,250
-0.13(-0.49%)
Mar 13, 2009
26.26
26.33
25.51
25.94
0
-0.06(-0.22%)
Mar 12, 2009
24.98
26.10
24.76
26.00
4,887,686
+0.73(+2.90%)
Mar 11, 2009
25.54
25.88
24.89
25.27
6,061,507
+0.15(+0.61%)
Mar 10, 2009
24.30
25.52
24.29
25.12
10,448,010
+1.48(+6.27%)
Mar 09, 2009
23.27
24.14
23.23
23.64
6,883,796
-0.46(-1.92%)
Mar 06, 2009
24.47
24.71
23.50
24.10
0
+0.70(+3.00%)
Mar 05, 2009
23.89
24.13
23.35
23.40
5,952,714
-1.47(-5.91%)
Mar 04, 2009
23.98
25.20
23.90
24.87
10,285,717
+1.83(+7.94%)
Mar 02, 2009
24.14
24.34
22.98
23.04
8,373,494
-1.83(-7.37%)
Feb 27, 2009
24.64
25.48
24.43
24.87
0
-0.37(-1.48%)
Feb 26, 2009
25.38
25.80
25.17
25.25
8,882,016
-0.52(-2.02%)
Feb 25, 2009
25.82
26.21
25.01
25.77
9,755,660
-0.25(-0.95%)
Feb 24, 2009
25.21
26.07
25.00
26.02
7,208,686
+1.24(+5.02%)
Feb 23, 2009
25.85
25.94
24.71
24.77
7,246,312
-0.76(-2.99%)
Feb 20, 2009
25.41
25.86
25.07
25.54
7,096,301
-0.67(-2.57%)
Feb 19, 2009
26.73
26.87
26.09
26.21
5,135,222
+0.21(+0.81%)
Feb 18, 2009
26.04
26.34
25.41
26.00
9,572,748
+0.25(+0.96%)
Feb 17, 2009
26.31
26.36
25.74
25.75
6,596,950
-2.11(-7.58%)
Feb 13, 2009
28.02
28.19
27.70
27.87
4,714,433
+0.21(+0.74%)
Feb 12, 2009
27.08
27.69
26.64
27.66
6,404,784
+0.56(+2.06%)
Feb 11, 2009
27.39
27.58
26.74
27.10
5,324,391
-0.15(-0.54%)
Feb 10, 2009
28.20
28.66
27.04
27.25
5,934,893
-1.28(-4.47%)
Feb 09, 2009
28.86
29.03
28.29
28.53
4,585,356
-0.25(-0.88%)
Feb 06, 2009
27.84
28.93
27.77
28.78
5,527,387
+1.03(+3.70%)
Feb 05, 2009
26.94
27.95
26.64
27.75
6,571,130
+0.21(+0.75%)
Feb 04, 2009
27.30
28.06
27.23
27.55
6,196,402
+0.18(+0.65%)
Feb 03, 2009
26.45
27.49
26.35
27.37
5,152,747
+0.87(+3.28%)
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
.