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 31, 2015
35.90
35.91
35.34
35.49
2,242,085
+0.06(+0.18%)
Jul 30, 2015
35.64
35.71
35.10
35.42
1,406,971
+0.17(+0.49%)
Jul 29, 2015
34.47
35.28
34.47
35.25
4,101,497
+0.63(+1.81%)
Jul 28, 2015
34.13
34.62
33.99
34.62
2,236,849
+0.55(+1.61%)
Jul 27, 2015
34.44
34.44
34.01
34.08
3,011,599
-0.41(-1.19%)
Jul 24, 2015
35.00
35.05
34.46
34.49
5,096,220
-0.64(-1.82%)
Jul 23, 2015
35.21
35.47
35.09
35.13
1,623,689
-0.04(-0.10%)
Jul 22, 2015
35.03
35.16
34.81
35.16
2,297,296
-0.39(-1.09%)
Jul 21, 2015
35.62
35.90
35.49
35.55
3,249,864
+0.27(+0.78%)
Jul 20, 2015
35.64
35.72
35.28
35.28
1,198,286
-0.28(-0.79%)
Jul 17, 2015
35.96
35.97
35.49
35.56
1,392,887
-0.11(-0.30%)
Jul 16, 2015
35.98
36.12
35.67
35.67
2,151,996
+0.25(+0.71%)
Jul 15, 2015
35.80
35.89
35.27
35.41
964,409
-0.54(-1.50%)
Jul 14, 2015
35.50
35.95
35.44
35.95
2,784,771
+0.71(+2.00%)
Jul 13, 2015
35.53
35.62
35.25
35.25
1,296,853
-0.56(-1.57%)
Jul 10, 2015
36.07
36.09
35.31
35.81
3,616,025
+1.56(+4.54%)
Jul 09, 2015
34.46
34.67
34.06
34.26
1,571,304
+0.58(+1.73%)
Jul 08, 2015
33.77
33.90
33.30
33.67
1,570,840
-0.54(-1.58%)
Jul 07, 2015
33.66
34.33
33.12
34.21
2,547,094
+0.20(+0.59%)
Jul 06, 2015
34.27
34.58
33.88
34.01
1,636,611
-0.99(-2.82%)
Jul 02, 2015
35.24
35.00
35.00
35.00
841,729
+0.27(+0.79%)
Jul 01, 2015
35.26
35.27
34.63
34.72
1,239,030
-0.68(-1.91%)
Jun 30, 2015
35.81
35.81
34.94
35.40
2,068,640
-0.41(-1.15%)
Jun 29, 2015
35.99
36.48
35.67
35.81
2,000,393
-1.69(-4.51%)
Jun 26, 2015
37.61
37.71
37.16
37.50
988,759
+0.17(+0.46%)
Jun 25, 2015
37.51
37.51
37.14
37.33
833,237
-0.01(-0.02%)
Jun 24, 2015
37.24
37.57
37.24
37.34
1,351,673
+0.08(+0.21%)
Jun 23, 2015
36.98
37.27
36.98
37.26
774,342
+0.24(+0.66%)
Jun 22, 2015
36.96
37.44
36.75
37.01
1,829,400
+1.09(+3.05%)
Jun 19, 2015
36.08
36.23
35.87
35.92
787,642
-0.20(-0.56%)
Jun 18, 2015
36.24
36.97
36.12
36.12
1,397,600
-0.02(-0.06%)
Jun 17, 2015
36.08
36.23
35.67
36.14
5,290,099
+0.50(+1.39%)
Jun 16, 2015
35.28
35.75
35.26
35.64
2,886,578
-0.14(-0.40%)
Jun 15, 2015
35.37
35.76
35.35
35.79
1,292,777
-0.17(-0.48%)
Jun 12, 2015
35.98
36.26
35.64
35.96
1,062,607
-0.80(-2.17%)
Jun 11, 2015
36.85
37.04
36.51
36.76
923,827
+0.22(+0.61%)
Jun 10, 2015
36.57
36.96
36.38
36.54
1,458,211
+0.93(+2.61%)
Jun 09, 2015
35.51
35.85
35.32
35.61
1,206,590
-0.22(-0.62%)
Jun 08, 2015
35.67
35.92
35.54
35.83
2,314,238
-0.20(-0.56%)
Jun 05, 2015
35.54
36.22
35.49
36.03
1,840,786
-0.11(-0.30%)
Jun 04, 2015
36.47
37.01
36.14
36.14
1,144,088
-0.63(-1.72%)
Jun 03, 2015
36.87
37.23
36.77
36.77
1,211,251
+0.23(+0.62%)
Jun 02, 2015
36.41
36.77
36.35
36.55
1,501,273
+0.75(+2.10%)
Jun 01, 2015
35.91
35.97
35.53
35.80
1,139,892
-0.08(-0.22%)
May 29, 2015
36.24
36.43
35.79
35.87
1,491,272
-0.48(-1.31%)
May 28, 2015
36.28
36.45
35.84
36.35
1,532,356
-0.30(-0.81%)
May 27, 2015
36.02
36.82
35.96
36.65
3,333,252
+0.60(+1.68%)
May 26, 2015
36.63
36.64
36.03
36.05
1,929,752
-1.26(-3.37%)
May 22, 2015
37.38
37.30
37.30
37.30
1,004,888
-0.57(-1.50%)
May 21, 2015
37.58
37.89
37.52
37.87
827,204
+0.39(+1.04%)
May 20, 2015
37.32
37.61
37.16
37.48
782,122
+0.31(+0.82%)
May 19, 2015
37.52
37.61
37.17
37.17
1,452,140
-0.31(-0.82%)
May 18, 2015
37.41
37.59
37.25
37.48
1,096,696
-0.57(-1.49%)
May 15, 2015
37.48
38.05
37.30
38.05
1,025,526
+0.09(+0.22%)
May 14, 2015
38.17
38.44
37.88
37.96
1,486,860
+0.21(+0.56%)
May 13, 2015
38.29
38.37
37.57
37.75
1,601,338
+0.21(+0.57%)
May 12, 2015
37.30
37.62
37.25
37.54
1,133,057
+0.04(+0.09%)
May 11, 2015
37.62
37.75
37.31
37.50
1,267,503
-0.70(-1.84%)
May 08, 2015
38.17
38.33
37.89
38.20
1,154,492
+0.80(+2.13%)
May 07, 2015
37.53
37.55
36.99
37.41
1,581,885
-0.88(-2.30%)
May 06, 2015
38.33
38.74
38.13
38.29
1,852,725
+0.53(+1.39%)
May 05, 2015
38.01
38.28
37.69
37.76
2,143,858
-0.43(-1.13%)
May 04, 2015
38.33
38.48
38.10
38.20
1,398,722
-0.40(-1.03%)
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
.