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 (%)
Nov 30, 2016
36.81
37.24
36.80
36.94
4,944,396
+0.58(+1.60%)
Nov 29, 2016
35.81
36.43
35.69
36.36
4,826,469
+0.40(+1.10%)
Nov 28, 2016
36.12
36.24
35.89
35.97
5,079,044
-0.16(-0.45%)
Nov 25, 2016
36.20
36.30
36.06
36.13
4,742,621
+0.13(+0.37%)
Nov 23, 2016
36.00
36.00
36.00
0
-0.50(-1.38%)
Nov 22, 2016
36.58
36.66
36.17
36.50
1,535,146
+0.19(+0.51%)
Nov 21, 2016
36.18
36.40
36.15
36.31
1,357,164
+0.81(+2.27%)
Nov 18, 2016
35.41
35.62
35.24
35.51
1,616,339
-0.23(-0.65%)
Nov 17, 2016
36.09
36.34
35.74
35.74
1,638,566
-0.02(-0.04%)
Nov 16, 2016
35.91
36.24
35.62
35.76
1,959,622
-0.58(-1.60%)
Nov 15, 2016
35.82
36.36
35.79
36.34
1,903,885
+1.00(+2.83%)
Nov 14, 2016
34.96
35.38
34.92
35.34
2,415,759
-0.42(-1.17%)
Nov 11, 2016
36.26
36.32
35.46
35.76
2,486,701
-0.90(-2.45%)
Nov 10, 2016
36.96
37.09
36.43
36.66
1,529,437
-0.22(-0.59%)
Nov 09, 2016
36.25
37.17
36.24
36.87
1,707,743
+0.04(+0.11%)
Nov 08, 2016
36.70
37.05
36.59
36.83
1,592,384
+0.09(+0.23%)
Nov 07, 2016
36.52
36.77
36.48
36.75
1,389,413
+0.60(+1.67%)
Nov 04, 2016
36.10
36.40
36.00
36.14
1,422,958
-0.26(-0.70%)
Nov 03, 2016
36.37
36.45
36.21
36.40
1,525,534
+0.27(+0.75%)
Nov 02, 2016
36.98
37.05
35.99
36.13
3,041,125
-0.91(-2.47%)
Nov 01, 2016
37.21
37.23
36.69
37.04
5,068,829
+0.04(+0.10%)
Oct 31, 2016
37.22
37.28
36.90
37.00
1,482,934
-0.40(-1.06%)
Oct 28, 2016
37.21
37.72
37.15
37.40
1,500,493
-0.10(-0.27%)
Oct 27, 2016
37.58
37.75
37.38
37.50
1,238,913
+0.33(+0.90%)
Oct 26, 2016
37.00
37.29
36.86
37.17
2,337,356
-0.25(-0.66%)
Oct 25, 2016
37.52
37.72
37.31
37.41
2,137,446
-0.26(-0.70%)
Oct 24, 2016
37.75
38.06
37.33
37.68
3,805,655
+0.26(+0.68%)
Oct 21, 2016
37.10
37.45
37.02
37.42
1,845,731
-0.20(-0.54%)
Oct 20, 2016
37.65
37.93
37.44
37.62
2,447,521
+0.16(+0.41%)
Oct 19, 2016
37.38
37.65
37.26
37.47
1,989,216
-0.16(-0.41%)
Oct 18, 2016
37.69
37.69
37.41
37.62
1,487,326
+0.34(+0.91%)
Oct 17, 2016
37.25
37.38
37.05
37.28
1,859,979
-0.34(-0.91%)
Oct 14, 2016
37.90
38.06
37.55
37.62
2,965,262
+0.33(+0.87%)
Oct 13, 2016
36.97
37.41
36.86
37.30
1,304,965
-0.18(-0.48%)
Oct 12, 2016
37.42
37.53
37.21
37.48
2,046,043
+0.25(+0.67%)
Oct 11, 2016
37.90
37.94
36.98
37.23
2,121,619
-0.60(-1.60%)
Oct 10, 2016
37.59
37.91
37.57
37.83
2,863,559
+0.72(+1.94%)
Oct 07, 2016
37.55
37.59
36.97
37.11
1,814,319
-0.25(-0.66%)
Oct 06, 2016
37.38
37.51
37.24
37.36
5,436,113
-0.04(-0.10%)
Oct 05, 2016
37.51
37.53
37.25
37.40
1,284,513
+0.34(+0.92%)
Oct 04, 2016
37.26
37.48
36.83
37.06
3,071,538
+0.19(+0.50%)
Oct 03, 2016
36.93
36.98
36.75
36.87
1,738,536
-0.10(-0.27%)
Sep 30, 2016
36.67
37.07
36.50
36.97
3,020,899
+0.05(+0.13%)
Sep 29, 2016
37.10
37.32
36.71
36.93
2,824,741
+0.35(+0.95%)
Sep 28, 2016
35.83
36.64
35.47
36.58
2,467,012
+0.99(+2.79%)
Sep 27, 2016
35.31
35.76
35.16
35.59
3,138,978
-0.15(-0.41%)
Sep 26, 2016
35.91
36.10
35.73
35.73
1,819,815
-0.33(-0.92%)
Sep 23, 2016
36.42
36.60
36.02
36.07
1,947,338
-0.82(-2.23%)
Sep 22, 2016
37.04
37.14
36.83
36.89
2,814,219
+0.87(+2.41%)
Sep 21, 2016
35.42
36.02
35.30
36.02
1,731,075
+0.71(+2.01%)
Sep 20, 2016
35.50
35.61
35.25
35.31
1,263,406
-0.15(-0.43%)
Sep 19, 2016
35.39
35.76
35.33
35.46
4,401,304
+0.48(+1.38%)
Sep 16, 2016
34.75
35.02
34.69
34.98
5,361,055
-0.82(-2.28%)
Sep 15, 2016
35.36
35.86
35.12
35.80
4,756,278
+0.20(+0.56%)
Sep 14, 2016
35.68
36.12
35.52
35.60
2,256,321
-0.64(-1.77%)
Sep 13, 2016
36.64
36.74
36.05
36.24
3,288,834
-1.18(-3.16%)
Sep 12, 2016
36.77
37.59
36.66
37.43
1,332,394
+0.18(+0.49%)
Sep 09, 2016
37.73
37.78
37.18
37.24
1,418,762
-1.03(-2.70%)
Sep 08, 2016
37.89
38.37
37.78
38.27
1,424,714
+0.11(+0.28%)
Sep 07, 2016
38.27
38.33
38.12
38.17
1,605,275
+0.25(+0.66%)
Sep 06, 2016
37.74
38.00
37.64
37.91
1,651,668
+0.51(+1.37%)
Sep 02, 2016
37.24
37.40
37.40
37.40
1,268,946
+0.91(+2.49%)
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
.