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 (%)
Feb 27, 2009
24.64
25.48
24.43
24.87
0
-0.37(-1.48%)
Feb 26, 2009
25.38
25.80
25.17
25.25
8,882,016
-0.52(-2.02%)
Feb 25, 2009
25.82
26.21
25.01
25.77
9,755,660
-0.25(-0.95%)
Feb 24, 2009
25.21
26.07
25.00
26.02
7,208,686
+1.24(+5.02%)
Feb 23, 2009
25.85
25.94
24.71
24.77
7,246,312
-0.76(-2.99%)
Feb 20, 2009
25.41
25.86
25.07
25.54
7,096,301
-0.67(-2.57%)
Feb 19, 2009
26.73
26.87
26.09
26.21
5,135,222
+0.21(+0.81%)
Feb 18, 2009
26.04
26.34
25.41
26.00
9,572,748
+0.25(+0.96%)
Feb 17, 2009
26.31
26.36
25.74
25.75
6,596,950
-2.11(-7.58%)
Feb 13, 2009
28.02
28.19
27.70
27.87
4,714,433
+0.21(+0.74%)
Feb 12, 2009
27.08
27.69
26.64
27.66
6,404,784
+0.56(+2.06%)
Feb 11, 2009
27.39
27.58
26.74
27.10
5,324,391
-0.15(-0.54%)
Feb 10, 2009
28.20
28.66
27.04
27.25
5,934,893
-1.28(-4.47%)
Feb 09, 2009
28.86
29.03
28.29
28.53
4,585,356
-0.25(-0.88%)
Feb 06, 2009
27.84
28.93
27.77
28.78
5,527,387
+1.03(+3.70%)
Feb 05, 2009
26.94
27.95
26.64
27.75
6,571,130
+0.21(+0.75%)
Feb 04, 2009
27.30
28.06
27.23
27.55
6,196,402
+0.18(+0.65%)
Feb 03, 2009
26.45
27.49
26.35
27.37
5,152,747
+0.87(+3.28%)
Feb 02, 2009
26.01
26.65
25.92
26.50
4,759,040
+0.26(+1.00%)
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%)
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
.