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 (%)
Jan 30, 2009
26.83
27.01
26.08
26.23
0
-0.62(-2.30%)
Jan 29, 2009
27.12
27.41
26.72
26.85
5,604,075
-0.97(-3.50%)
Jan 28, 2009
27.61
28.06
27.44
27.82
5,510,838
+0.93(+3.47%)
Jan 27, 2009
26.68
27.12
26.36
26.89
5,487,824
+0.28(+1.05%)
Jan 26, 2009
25.72
26.89
25.66
26.61
9,318,353
+1.62(+6.50%)
Jan 23, 2009
23.61
25.22
23.57
24.99
8,101,581
+0.35(+1.43%)
Jan 22, 2009
24.84
25.11
24.07
24.64
9,026,420
-0.94(-3.69%)
Jan 21, 2009
24.62
25.59
24.33
25.58
6,119,204
+0.80(+3.21%)
Jan 20, 2009
25.50
25.73
24.65
24.78
5,835,639
-1.40(-5.33%)
Jan 16, 2009
26.78
26.81
25.55
26.18
4,873,327
+0.28(+1.10%)
Jan 15, 2009
26.09
26.11
25.00
25.90
5,156,973
-0.27(-1.03%)
Jan 14, 2009
26.46
26.65
25.82
26.16
4,355,795
-1.21(-4.43%)
Jan 13, 2009
27.09
27.68
27.00
27.38
6,497,438
-0.41(-1.48%)
Jan 12, 2009
28.17
28.24
27.49
27.79
3,624,908
-0.48(-1.70%)
Jan 09, 2009
28.92
28.93
28.11
28.27
5,435,319
-1.23(-4.16%)
Jan 08, 2009
29.16
29.62
28.84
29.50
6,702,009
+0.59(+2.04%)
Jan 07, 2009
29.59
29.62
28.51
28.90
5,094,614
-0.78(-2.63%)
Jan 06, 2009
29.72
30.03
29.23
29.68
5,463,221
-0.13(-0.42%)
Jan 05, 2009
29.52
30.38
29.50
29.81
5,722,998
-0.52(-1.72%)
Jan 02, 2009
29.47
30.49
29.28
30.33
0
+1.19(+4.09%)
Jan 01, 2009
28.98
29.25
28.75
29.14
0
+0.00(+0.00%)
Dec 31, 2008
28.98
29.25
28.75
29.14
3,121,916
+0.00(+0.00%)
Dec 30, 2008
28.80
29.20
28.56
29.14
4,755,463
+0.65(+2.27%)
Dec 29, 2008
29.06
29.07
28.19
28.49
3,161,327
+0.09(+0.32%)
Dec 26, 2008
28.23
28.47
27.94
28.40
2,275,649
+0.45(+1.60%)
Dec 24, 2008
27.80
28.06
27.80
27.96
1,659,090
-0.04(-0.13%)
Dec 23, 2008
28.72
28.73
27.89
27.99
4,574,875
-0.43(-1.52%)
Dec 22, 2008
28.72
28.79
27.99
28.43
3,312,189
-0.35(-1.23%)
Dec 19, 2008
28.76
29.43
28.55
28.78
5,438,442
-0.84(-2.83%)
Dec 18, 2008
30.82
30.94
29.29
29.62
6,602,026
-1.78(-5.67%)
Dec 17, 2008
31.14
31.72
31.03
31.40
7,700,418
+0.80(+2.60%)
Dec 16, 2008
28.95
30.75
28.89
30.60
7,141,060
+1.86(+6.47%)
Dec 15, 2008
29.16
29.25
28.41
28.74
5,508,819
+0.35(+1.22%)
Dec 12, 2008
27.86
28.57
27.67
28.39
6,487,973
+0.03(+0.11%)
Dec 11, 2008
28.87
29.35
28.14
28.36
5,807,828
+0.34(+1.22%)
Dec 10, 2008
27.75
28.24
27.30
28.02
4,860,673
+1.01(+3.73%)
Dec 09, 2008
27.16
27.97
26.89
27.01
7,070,156
-0.02(-0.06%)
Dec 08, 2008
26.16
27.37
25.95
27.03
6,823,226
+2.05(+8.21%)
Dec 05, 2008
24.41
25.04
23.66
24.98
0
-0.35(-1.37%)
Dec 04, 2008
25.71
26.67
25.01
25.33
8,879,735
-0.89(-3.38%)
Dec 03, 2008
25.48
26.28
24.93
26.21
9,426,441
-0.27(-1.03%)
Dec 02, 2008
25.96
26.70
25.61
26.49
11,379,460
+1.63(+6.57%)
Dec 01, 2008
26.48
26.55
24.77
24.85
5,877,605
-2.95(-10.60%)
Nov 28, 2008
27.34
27.80
26.96
27.80
3,555,454
-1.00(-3.46%)
Nov 26, 2008
27.66
28.82
27.47
28.79
6,881,428
+0.42(+1.47%)
Nov 25, 2008
29.27
29.73
27.90
28.38
9,993,695
+0.48(+1.74%)
Nov 24, 2008
26.71
28.56
26.33
27.89
8,665,930
+2.36(+9.25%)
Nov 21, 2008
24.81
25.56
23.74
25.53
11,784,828
+2.31(+9.94%)
Nov 20, 2008
25.09
25.47
23.15
23.22
12,292,551
-2.04(-8.07%)
Nov 19, 2008
27.08
27.38
25.26
25.26
7,756,532
-1.96(-7.20%)
Nov 18, 2008
26.48
27.50
26.16
27.22
7,857,951
+1.29(+4.98%)
Nov 17, 2008
26.98
27.08
25.87
25.93
7,249,375
-1.34(-4.91%)
Nov 14, 2008
27.27
28.58
26.57
27.27
0
-1.10(-3.88%)
Nov 13, 2008
26.36
28.46
25.34
28.37
11,556,076
+2.81(+11.01%)
Nov 12, 2008
26.97
27.01
25.38
25.56
12,282,584
-1.32(-4.90%)
Nov 11, 2008
27.71
27.71
26.57
26.88
7,526,512
-1.53(-5.40%)
Nov 10, 2008
29.30
29.51
27.91
28.41
5,832,658
+0.12(+0.43%)
Nov 07, 2008
27.34
28.36
27.13
28.29
4,580,500
+1.52(+5.69%)
Nov 06, 2008
28.04
28.43
26.46
26.77
6,995,092
-1.55(-5.49%)
Nov 05, 2008
29.29
30.07
28.28
28.32
6,211,591
-2.25(-7.35%)
Nov 04, 2008
29.41
30.65
29.32
30.56
6,849,529
+1.71(+5.92%)
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
.