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 (%)
Jul 30, 2010
27.48
27.68
27.17
27.48
4,617,221
+0.22(+0.82%)
Jul 29, 2010
27.68
27.89
27.06
27.26
1,947
+0.16(+0.60%)
Jul 28, 2010
27.15
27.26
26.99
27.10
5,590,441
+0.00(+0.00%)
Jul 27, 2010
27.29
27.35
26.90
27.10
17,628
+0.10(+0.36%)
Jul 26, 2010
26.67
27.00
26.55
27.00
4,350,664
+0.23(+0.85%)
Jul 23, 2010
26.41
26.82
26.29
26.77
5,423,161
+0.21(+0.80%)
Jul 22, 2010
26.25
26.71
26.23
26.56
36,142
+0.79(+3.05%)
Jul 21, 2010
26.35
26.39
25.59
25.77
10,950,228
-0.91(-3.40%)
Jul 20, 2010
25.99
26.72
25.98
26.68
32,795
+0.01(+0.02%)
Jul 19, 2010
26.80
26.92
26.43
26.67
4,051,439
+0.08(+0.31%)
Jul 16, 2010
26.59
27.26
26.52
26.59
4,718,930
-0.46(-1.71%)
Jul 15, 2010
27.41
27.43
26.89
27.05
8,456,846
+0.12(+0.46%)
Jul 14, 2010
26.71
27.09
26.65
26.93
139,937
+0.08(+0.28%)
Jul 13, 2010
26.80
27.02
26.71
26.85
32,008
+0.62(+2.36%)
Jul 12, 2010
26.15
26.45
26.09
26.23
3,961,719
-0.24(-0.92%)
Jul 09, 2010
26.48
26.51
26.21
26.48
5,714,632
+0.11(+0.41%)
Jul 08, 2010
26.32
26.40
26.01
26.37
6,921,265
+0.61(+2.36%)
Jul 07, 2010
25.04
25.78
25.02
25.76
4,411,767
+0.83(+3.33%)
Jul 06, 2010
25.14
25.43
24.73
24.93
3,188
+0.23(+0.95%)
Jul 02, 2010
24.70
24.98
24.49
24.70
6,824,099
+0.26(+1.07%)
Jul 01, 2010
24.44
24.53
24.12
24.44
368
+0.21(+0.85%)
Jun 30, 2010
24.42
24.70
24.21
24.23
8,595
-0.02(-0.09%)
Jun 29, 2010
24.62
24.62
24.13
24.25
128,288
-1.24(-4.88%)
Jun 25, 2010
25.50
25.65
25.15
25.50
7,440,567
-0.15(-0.57%)
Jun 24, 2010
26.03
26.05
25.47
25.64
8,175
-0.61(-2.34%)
Jun 23, 2010
26.26
26.42
25.91
26.26
7,847,485
-0.03(-0.10%)
Jun 22, 2010
26.77
27.23
26.17
26.28
33,290
-0.69(-2.56%)
Jun 21, 2010
27.52
27.58
26.84
26.97
5,322,388
-0.07(-0.26%)
Jun 18, 2010
27.04
27.12
26.75
27.04
7,433,668
-0.18(-0.66%)
Jun 17, 2010
27.46
27.47
26.95
27.22
7,332,317
+0.11(+0.40%)
Jun 16, 2010
26.93
27.25
26.80
27.11
11,285,649
+0.18(+0.69%)
Jun 15, 2010
26.59
26.95
26.46
26.93
44,038
+0.97(+3.72%)
Jun 14, 2010
26.23
26.54
25.95
25.96
7,549,850
+0.39(+1.53%)
Jun 11, 2010
25.07
25.60
25.03
25.57
5,708,398
+0.22(+0.86%)
Jun 10, 2010
24.89
25.37
24.87
25.36
13,847
+1.00(+4.12%)
Jun 09, 2010
24.70
25.02
24.27
24.35
10,727,577
-0.38(-1.54%)
Jun 08, 2010
24.26
24.76
24.03
24.73
16,003
+0.36(+1.47%)
Jun 07, 2010
24.57
24.94
24.37
24.37
10,845,756
-0.19(-0.77%)
Jun 04, 2010
24.56
25.30
24.43
24.56
15,149,431
-1.54(-5.89%)
Jun 03, 2010
26.01
26.15
25.70
26.10
10,695,712
+0.49(+1.91%)
Jun 02, 2010
24.76
25.62
24.56
25.61
40,711
+0.82(+3.31%)
Jun 01, 2010
24.83
25.56
24.75
24.79
368
-0.52(-2.06%)
May 28, 2010
25.31
25.76
25.23
25.31
8,579,560
-0.66(-2.53%)
May 27, 2010
25.03
25.97
24.90
25.97
10,886,895
+1.97(+8.21%)
May 26, 2010
24.59
24.82
23.96
24.00
1,105
-0.67(-2.73%)
May 25, 2010
23.52
24.70
23.38
24.67
89,058
+0.17(+0.71%)
May 24, 2010
24.67
24.82
24.44
24.50
10,064,960
-0.57(-2.28%)
May 21, 2010
24.30
25.13
24.21
25.07
10,436,599
+0.59(+2.41%)
May 20, 2010
24.28
24.98
24.19
24.48
1,897
-0.79(-3.11%)
May 19, 2010
25.09
25.34
24.75
25.26
9,990,460
+0.26(+1.05%)
May 18, 2010
25.89
25.93
24.92
25.00
18,693
-0.37(-1.47%)
May 17, 2010
25.29
25.47
24.77
25.37
15,249,288
+0.02(+0.08%)
May 14, 2010
25.35
25.96
24.91
25.35
20,983,404
-1.07(-4.05%)
May 13, 2010
26.34
26.83
26.25
26.42
12,121,201
-0.44(-1.65%)
May 12, 2010
26.63
26.95
26.56
26.87
10,146,742
+0.24(+0.89%)
May 11, 2010
26.96
27.08
26.55
26.63
11,087
-0.49(-1.81%)
May 10, 2010
26.92
27.16
26.89
27.12
11,965,411
+1.98(+7.86%)
May 07, 2010
25.38
25.69
24.37
25.14
20,234,296
+0.18(+0.72%)
May 06, 2010
26.06
26.36
24.37
24.96
20,339,126
-1.55(-5.84%)
May 05, 2010
26.77
27.04
26.51
26.51
12,178,704
-0.82(-2.99%)
May 04, 2010
27.76
27.76
27.02
27.33
379
-1.18(-4.12%)
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
.