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%)
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
.