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 (%)
Oct 31, 2013
40.22
40.54
39.96
40.20
1,931,344
-0.25(-0.62%)
Oct 30, 2013
40.94
41.04
40.45
40.45
1,223,268
-0.29(-0.71%)
Oct 29, 2013
40.74
40.85
40.56
40.74
1,764,638
+0.37(+0.93%)
Oct 28, 2013
40.25
40.58
40.20
40.37
1,290,622
+0.05(+0.13%)
Oct 25, 2013
40.64
40.66
40.31
40.31
1,507,660
+0.49(+1.22%)
Oct 24, 2013
39.93
39.94
39.68
39.83
1,400,173
+0.16(+0.40%)
Oct 23, 2013
39.66
39.70
39.41
39.67
1,178,798
-0.22(-0.56%)
Oct 22, 2013
39.57
40.02
39.51
39.89
1,624,852
+0.14(+0.36%)
Oct 21, 2013
39.89
39.91
39.64
39.75
1,974,384
-0.22(-0.56%)
Oct 18, 2013
39.95
40.24
39.76
39.97
2,741,859
+0.21(+0.53%)
Oct 17, 2013
39.51
39.88
39.49
39.76
2,054,631
+0.51(+1.31%)
Oct 16, 2013
39.50
39.58
39.16
39.25
2,313,036
+0.18(+0.47%)
Oct 15, 2013
38.95
39.30
38.94
39.07
1,595,921
+0.14(+0.37%)
Oct 14, 2013
38.80
39.03
38.78
38.92
569,663
+0.05(+0.14%)
Oct 11, 2013
38.77
38.91
38.72
38.87
1,473,654
+0.09(+0.22%)
Oct 10, 2013
38.55
38.91
38.53
38.78
1,542,823
+0.60(+1.57%)
Oct 09, 2013
38.40
38.45
37.99
38.18
1,824,231
+0.03(+0.09%)
Oct 08, 2013
38.46
38.49
38.08
38.15
1,273,341
-0.02(-0.05%)
Oct 07, 2013
37.88
38.36
37.88
38.17
821,993
-0.08(-0.21%)
Oct 04, 2013
38.32
38.53
38.22
38.25
1,605,842
+0.24(+0.62%)
Oct 03, 2013
38.14
38.16
37.86
38.01
2,206,712
-0.35(-0.91%)
Oct 02, 2013
38.25
38.38
37.97
38.36
1,427,167
+0.16(+0.43%)
Oct 01, 2013
38.05
38.38
38.03
38.20
1,212,766
+0.14(+0.36%)
Sep 30, 2013
38.10
38.21
37.88
38.06
1,601,358
-0.65(-1.68%)
Sep 27, 2013
38.64
38.93
38.61
38.71
1,977,400
+0.30(+0.79%)
Sep 26, 2013
38.24
38.49
38.17
38.41
4,359,828
+0.18(+0.48%)
Sep 25, 2013
38.13
38.39
38.10
38.22
1,489,134
+0.00(+0.00%)
Sep 24, 2013
38.42
38.45
38.22
38.22
3,084,244
+0.64(+1.70%)
Sep 23, 2013
37.59
37.61
37.32
37.59
2,138,974
+0.37(+1.01%)
Sep 20, 2013
37.24
37.44
37.13
37.21
1,762,537
-0.14(-0.39%)
Sep 19, 2013
37.28
37.37
37.09
37.36
1,696,819
+0.24(+0.65%)
Sep 18, 2013
36.44
37.19
36.25
37.12
3,636,878
+0.40(+1.08%)
Sep 17, 2013
36.57
36.75
36.49
36.72
2,202,806
-0.22(-0.60%)
Sep 16, 2013
37.16
37.12
36.93
36.94
2,400,065
+0.15(+0.40%)
Sep 13, 2013
36.69
36.89
36.58
36.79
1,504,299
+0.05(+0.14%)
Sep 12, 2013
36.59
36.89
36.52
36.74
1,771,132
+0.06(+0.18%)
Sep 11, 2013
36.32
36.71
36.27
36.68
1,693,469
+0.39(+1.07%)
Sep 10, 2013
36.12
36.44
36.05
36.29
1,889,494
+0.03(+0.09%)
Sep 09, 2013
35.94
36.34
35.92
36.25
1,206,923
+0.24(+0.67%)
Sep 06, 2013
35.98
36.18
35.68
36.01
1,325,600
+0.21(+0.58%)
Sep 05, 2013
35.54
35.91
35.51
35.81
2,939,323
+0.05(+0.14%)
Sep 04, 2013
35.40
36.01
35.34
35.76
1,884,740
+0.04(+0.11%)
Sep 03, 2013
35.88
35.91
35.52
35.72
3,187,054
-0.12(-0.34%)
Aug 30, 2013
35.95
36.03
35.68
35.84
2,499,854
-0.45(-1.25%)
Aug 29, 2013
36.21
36.44
36.16
36.29
2,885,755
-0.58(-1.58%)
Aug 28, 2013
36.88
36.98
36.57
36.88
9,378,588
+0.81(+2.25%)
Aug 27, 2013
36.23
36.54
35.90
36.07
2,331,332
-0.16(-0.45%)
Aug 26, 2013
36.47
36.48
36.09
36.23
2,858,416
-0.16(-0.43%)
Aug 23, 2013
36.16
36.49
36.14
36.38
2,970,898
+0.81(+2.28%)
Aug 22, 2013
35.56
35.68
35.48
35.57
2,397,579
+0.41(+1.16%)
Aug 21, 2013
35.37
35.49
35.04
35.17
1,412,291
-0.14(-0.39%)
Aug 20, 2013
35.46
35.48
35.22
35.30
1,433,864
-0.03(-0.09%)
Aug 19, 2013
35.55
35.62
35.27
35.33
2,418,129
-0.47(-1.30%)
Aug 16, 2013
35.70
35.90
35.65
35.80
4,400,311
+0.36(+1.02%)
Aug 15, 2013
35.07
35.52
34.87
35.44
2,768,690
+0.38(+1.09%)
Aug 14, 2013
35.05
35.24
34.97
35.06
1,729,639
+0.13(+0.37%)
Aug 13, 2013
34.84
34.96
34.78
34.93
2,218,595
+0.21(+0.62%)
Aug 12, 2013
34.72
34.80
34.58
34.71
1,716,601
-0.07(-0.20%)
Aug 09, 2013
34.90
34.99
34.75
34.78
1,161,471
-0.04(-0.11%)
Aug 08, 2013
34.83
34.96
34.67
34.82
1,449,809
+0.16(+0.47%)
Aug 07, 2013
34.48
34.68
34.45
34.66
2,153,277
+0.09(+0.26%)
Aug 06, 2013
34.58
34.61
34.31
34.57
1,201,197
-0.15(-0.43%)
Aug 05, 2013
34.60
34.75
34.50
34.72
1,156,639
-0.11(-0.32%)
Aug 02, 2013
34.76
34.95
34.60
34.83
2,638,485
+0.21(+0.60%)
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
.