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 31, 2014
37.69
38.20
37.65
38.09
1,562,716
-0.77(-1.97%)
Jan 30, 2014
38.95
38.97
38.55
38.86
1,676,594
+0.37(+0.97%)
Jan 29, 2014
38.24
38.77
38.15
38.49
1,317,997
-0.45(-1.15%)
Jan 28, 2014
38.76
39.01
38.66
38.93
1,678,922
+0.47(+1.21%)
Jan 27, 2014
38.70
38.81
38.40
38.47
2,663,931
-0.39(-1.01%)
Jan 24, 2014
39.62
39.63
38.86
38.86
1,478,134
-1.17(-2.93%)
Jan 23, 2014
40.18
40.19
39.76
40.03
2,139,837
-0.03(-0.08%)
Jan 22, 2014
40.16
40.26
39.95
40.06
1,242,562
+0.09(+0.23%)
Jan 21, 2014
40.28
40.30
39.75
39.97
1,241,888
+0.41(+1.04%)
Jan 17, 2014
39.76
39.56
39.56
39.56
1,257,694
-0.13(-0.32%)
Jan 16, 2014
39.66
39.70
39.40
39.68
791,692
-0.01(-0.03%)
Jan 15, 2014
39.70
39.80
39.37
39.70
1,217,758
+0.00(+0.00%)
Jan 14, 2014
39.23
39.83
39.08
39.70
1,574,361
+0.68(+1.74%)
Jan 13, 2014
39.18
39.33
38.83
39.02
1,492,091
-0.62(-1.56%)
Jan 10, 2014
39.70
39.79
39.58
39.64
1,031,076
+0.39(+0.98%)
Jan 09, 2014
39.45
39.53
39.09
39.25
1,237,317
-0.03(-0.07%)
Jan 08, 2014
39.32
39.50
39.22
39.28
1,411,419
-0.43(-1.09%)
Jan 07, 2014
39.65
39.93
39.60
39.71
782,386
+0.11(+0.29%)
Jan 06, 2014
39.82
39.84
39.45
39.60
957,532
-0.12(-0.30%)
Jan 03, 2014
39.89
39.94
39.56
39.72
1,567,205
-0.31(-0.77%)
Jan 02, 2014
40.05
40.07
39.69
40.02
1,496,352
-0.80(-1.96%)
Dec 31, 2013
40.74
40.82
40.82
40.82
682,876
+0.09(+0.23%)
Dec 30, 2013
40.86
40.94
40.60
40.73
935,841
-0.10(-0.24%)
Dec 27, 2013
40.87
40.98
40.69
40.83
2,126,265
+0.67(+1.66%)
Dec 26, 2013
40.08
40.31
40.08
40.16
585,141
+0.05(+0.12%)
Dec 24, 2013
40.13
40.14
39.98
40.12
373,002
+0.12(+0.30%)
Dec 23, 2013
40.06
40.22
39.95
40.00
1,726,063
+0.33(+0.82%)
Dec 20, 2013
39.45
39.84
39.42
39.67
1,313,116
+0.38(+0.97%)
Dec 19, 2013
39.10
39.42
39.07
39.29
1,341,287
+0.18(+0.46%)
Dec 18, 2013
38.70
39.25
38.58
39.11
1,770,157
+0.73(+1.91%)
Dec 17, 2013
38.44
38.55
38.29
38.38
1,162,266
+0.06(+0.16%)
Dec 16, 2013
38.42
38.70
38.32
38.32
1,690,510
+0.65(+1.73%)
Dec 13, 2013
37.71
37.74
37.43
37.67
1,238,744
-0.04(-0.11%)
Dec 12, 2013
37.92
37.96
37.57
37.71
1,551,730
-0.28(-0.74%)
Dec 11, 2013
38.49
38.49
37.81
37.99
1,655,296
-0.40(-1.05%)
Dec 10, 2013
38.25
38.39
38.11
38.39
2,088,284
+0.11(+0.27%)
Dec 09, 2013
38.76
38.78
38.01
38.28
5,490,886
-0.60(-1.55%)
Dec 06, 2013
38.61
38.89
38.45
38.89
1,322,539
+0.47(+1.21%)
Dec 05, 2013
38.49
38.70
38.21
38.42
1,633,525
-0.24(-0.63%)
Dec 04, 2013
38.32
38.68
38.25
38.66
1,515,376
-0.37(-0.94%)
Dec 03, 2013
39.20
39.45
38.93
39.03
1,508,643
-0.41(-1.05%)
Dec 02, 2013
39.46
39.76
39.43
39.45
808,393
-0.19(-0.48%)
Nov 29, 2013
39.63
39.91
39.58
39.64
949,719
-0.19(-0.48%)
Nov 27, 2013
40.04
40.09
39.71
39.83
824,345
+0.14(+0.36%)
Nov 26, 2013
39.86
39.89
39.56
39.68
945,744
-0.03(-0.07%)
Nov 25, 2013
39.75
39.77
39.56
39.71
737,776
-0.14(-0.36%)
Nov 22, 2013
39.64
40.02
39.60
39.85
1,094,814
+0.45(+1.15%)
Nov 21, 2013
39.22
39.51
39.17
39.40
854,236
+0.30(+0.76%)
Nov 20, 2013
39.28
39.54
39.01
39.10
868,282
-0.10(-0.25%)
Nov 19, 2013
39.33
39.39
39.11
39.20
1,101,668
-0.14(-0.37%)
Nov 18, 2013
39.68
39.80
39.35
39.35
1,064,167
-0.02(-0.05%)
Nov 15, 2013
39.24
39.39
39.09
39.37
1,294,194
+0.28(+0.72%)
Nov 14, 2013
38.84
39.16
38.80
39.08
1,061,901
+0.13(+0.34%)
Nov 13, 2013
38.53
39.01
38.45
38.95
552,616
+0.36(+0.94%)
Nov 12, 2013
38.81
38.90
38.59
38.59
1,797,853
-0.21(-0.54%)
Nov 11, 2013
38.81
38.91
38.71
38.80
1,185,098
+0.12(+0.31%)
Nov 08, 2013
38.28
38.68
38.21
38.68
2,235,358
-0.09(-0.22%)
Nov 07, 2013
39.31
39.33
38.75
38.77
1,758,384
-0.87(-2.19%)
Nov 06, 2013
39.54
39.74
39.39
39.64
2,220,931
+0.49(+1.26%)
Nov 05, 2013
39.19
39.27
38.96
39.14
2,476,039
-0.53(-1.34%)
Nov 04, 2013
39.38
39.69
39.35
39.68
3,255,270
+0.09(+0.22%)
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
.