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 (%)
Feb 26, 2010
28.96
29.53
28.78
29.33
4,898,654
+0.15(+0.51%)
Feb 25, 2010
28.87
29.21
28.69
29.18
8,372,707
-0.57(-1.93%)
Feb 24, 2010
29.85
30.06
29.58
29.76
6,451,575
-0.09(-0.29%)
Feb 23, 2010
30.27
30.34
29.77
29.84
4,950,830
-0.75(-2.46%)
Feb 22, 2010
30.79
30.83
30.46
30.60
4,459,668
-0.10(-0.33%)
Feb 19, 2010
30.31
30.83
30.19
30.70
5,680,933
-0.26(-0.85%)
Feb 18, 2010
30.59
30.99
30.56
30.96
3,292,048
+0.29(+0.94%)
Feb 17, 2010
30.81
30.93
30.48
30.67
3,904,511
-0.16(-0.53%)
Feb 16, 2010
30.11
30.91
30.05
30.83
6,578,764
+0.83(+2.76%)
Feb 12, 2010
29.87
30.01
30.01
30.01
10,283,114
-0.25(-0.84%)
Feb 11, 2010
29.86
30.33
29.55
30.26
5,555,610
+0.74(+2.52%)
Feb 10, 2010
29.76
29.87
29.32
29.52
6,528,868
-0.01(-0.04%)
Feb 09, 2010
29.33
29.90
29.09
29.53
5,985,476
+0.45(+1.56%)
Feb 08, 2010
29.23
29.63
29.03
29.07
4,814,186
-0.08(-0.29%)
Feb 05, 2010
29.31
29.44
28.46
29.16
10,405,672
-0.83(-2.76%)
Feb 04, 2010
30.71
30.74
29.95
29.99
5,219,296
-1.04(-3.35%)
Feb 03, 2010
31.23
31.37
30.92
31.02
2,379,712
-0.32(-1.01%)
Feb 02, 2010
30.83
31.41
30.72
31.34
3,261,599
+0.30(+0.98%)
Feb 01, 2010
30.82
31.09
30.79
31.04
2,873,660
+0.69(+2.27%)
Jan 29, 2010
31.00
31.17
30.24
30.35
5,348,061
-0.23(-0.74%)
Jan 28, 2010
31.18
31.19
30.30
30.58
5,455,117
-0.87(-2.77%)
Jan 27, 2010
31.36
31.49
31.07
31.44
3,943,791
-0.24(-0.76%)
Jan 26, 2010
31.40
32.01
31.31
31.69
2,957,079
-0.15(-0.48%)
Jan 25, 2010
32.02
32.10
31.73
31.84
2,358,476
+0.15(+0.48%)
Jan 22, 2010
32.15
32.32
31.68
31.69
3,642,956
-0.62(-1.91%)
Jan 21, 2010
33.42
33.54
32.22
32.30
4,956,053
-0.90(-2.70%)
Jan 20, 2010
33.29
33.38
32.84
33.20
3,621,735
-1.00(-2.93%)
Jan 19, 2010
33.55
34.23
33.55
34.20
2,674,347
+0.79(+2.35%)
Jan 15, 2010
33.79
33.42
33.42
33.42
4,339,819
-0.89(-2.60%)
Jan 14, 2010
34.15
34.40
34.11
34.31
2,342,346
-0.34(-0.99%)
Jan 13, 2010
34.73
34.78
34.26
34.65
2,683,613
-0.17(-0.48%)
Jan 12, 2010
34.68
35.03
34.62
34.82
1,758,826
-0.62(-1.75%)
Jan 11, 2010
35.54
35.58
35.31
35.44
2,363,734
+0.52(+1.49%)
Jan 08, 2010
34.59
34.92
34.49
34.92
2,437,819
+0.21(+0.61%)
Jan 07, 2010
34.62
34.75
34.43
34.71
2,039,618
-0.08(-0.23%)
Jan 06, 2010
34.62
34.95
34.60
34.79
2,962,187
-0.01(-0.03%)
Jan 05, 2010
34.79
34.94
34.58
34.80
2,465,763
+0.08(+0.23%)
Jan 04, 2010
34.69
34.82
34.59
34.72
3,425,362
+0.97(+2.87%)
Dec 31, 2009
34.17
33.75
33.75
33.75
914,644
-0.36(-1.05%)
Dec 30, 2009
33.98
34.19
33.91
34.11
1,589,026
-0.18(-0.54%)
Dec 29, 2009
34.73
34.77
34.24
34.29
2,109,507
-0.05(-0.14%)
Dec 28, 2009
34.51
34.51
34.22
34.34
1,527,259
+0.25(+0.73%)
Dec 24, 2009
34.06
34.09
33.85
34.09
783,541
+0.27(+0.79%)
Dec 23, 2009
33.84
33.98
33.65
33.82
2,259,267
+0.31(+0.93%)
Dec 22, 2009
33.81
33.82
33.42
33.51
2,999,671
+0.53(+1.60%)
Dec 21, 2009
32.90
33.19
32.86
32.98
3,026,584
+0.83(+2.57%)
Dec 18, 2009
32.60
32.67
31.95
32.16
4,070,818
-0.46(-1.41%)
Dec 17, 2009
32.82
32.92
32.53
32.61
3,423,536
-1.08(-3.21%)
Dec 16, 2009
33.35
33.75
33.28
33.70
2,723,387
+0.57(+1.73%)
Dec 15, 2009
33.07
33.47
33.04
33.12
2,610,470
-0.12(-0.36%)
Dec 14, 2009
33.32
33.35
33.18
33.24
2,837,642
+0.12(+0.35%)
Dec 11, 2009
33.19
33.22
32.96
33.13
3,748,321
+0.14(+0.42%)
Dec 10, 2009
33.23
33.34
32.94
32.99
3,032,139
+0.20(+0.61%)
Dec 09, 2009
32.75
33.04
32.47
32.79
3,524,254
-0.01(-0.03%)
Dec 08, 2009
33.07
33.08
32.68
32.80
3,303,319
-0.72(-2.15%)
Dec 07, 2009
33.51
33.86
33.48
33.52
2,872,778
-0.06(-0.17%)
Dec 04, 2009
34.10
34.25
33.37
33.58
3,918,505
+0.04(+0.11%)
Dec 03, 2009
33.88
34.07
33.43
33.54
4,012,057
-0.05(-0.16%)
Dec 02, 2009
33.58
33.95
33.46
33.59
3,126,053
+0.11(+0.33%)
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
.