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 29, 2016
33.14
33.43
33.00
33.17
5,109,900
+0.00(+0.00%)
Feb 26, 2016
33.39
33.46
32.94
33.17
4,237,551
+0.25(+0.77%)
Feb 25, 2016
32.91
33.03
32.42
32.92
4,746,354
+0.33(+1.00%)
Feb 24, 2016
31.53
32.72
31.41
32.59
8,099,869
+0.10(+0.30%)
Feb 23, 2016
33.03
33.24
32.44
32.50
6,190,417
-1.20(-3.57%)
Feb 22, 2016
33.16
33.70
33.16
33.70
4,268,301
+0.61(+1.84%)
Feb 19, 2016
32.56
33.14
32.48
33.09
9,715,419
+0.42(+1.29%)
Feb 18, 2016
32.94
33.01
32.39
32.67
8,002,171
+0.15(+0.46%)
Feb 17, 2016
31.73
32.75
31.71
32.52
4,614,924
+0.88(+2.79%)
Feb 16, 2016
32.30
32.34
31.53
31.64
9,314,708
-0.26(-0.81%)
Feb 12, 2016
30.86
31.90
31.90
31.90
8,408,997
+1.76(+5.83%)
Feb 11, 2016
30.11
30.31
29.74
30.14
2,129,421
-0.22(-0.73%)
Feb 10, 2016
30.43
31.04
30.23
30.36
1,937,060
-0.36(-1.16%)
Feb 09, 2016
31.07
31.19
30.35
30.72
3,554,736
-1.06(-3.34%)
Feb 08, 2016
31.38
31.96
31.00
31.78
10,787,999
-0.47(-1.47%)
Feb 05, 2016
32.24
32.41
31.97
32.25
2,430,196
-0.32(-0.98%)
Feb 04, 2016
32.45
33.02
32.36
32.57
2,430,433
+0.60(+1.88%)
Feb 03, 2016
31.35
32.13
30.72
31.97
2,908,694
+1.15(+3.73%)
Feb 02, 2016
30.84
30.94
30.55
30.82
2,972,109
-1.57(-4.83%)
Feb 01, 2016
32.33
32.45
32.02
32.39
2,068,969
-0.50(-1.51%)
Jan 29, 2016
32.68
33.06
32.49
32.88
3,300,840
+0.20(+0.61%)
Jan 28, 2016
32.99
33.05
32.15
32.68
2,196,022
+0.58(+1.80%)
Jan 27, 2016
31.67
32.62
31.59
32.10
2,174,826
+0.15(+0.46%)
Jan 26, 2016
31.38
32.14
31.05
31.96
3,379,257
+1.28(+4.18%)
Jan 25, 2016
30.84
31.15
30.62
30.67
1,858,249
-1.07(-3.37%)
Jan 22, 2016
31.90
31.96
31.24
31.74
2,723,730
+1.31(+4.32%)
Jan 21, 2016
29.64
30.58
29.41
30.43
2,692,453
+0.59(+1.99%)
Jan 20, 2016
30.20
30.26
28.97
29.83
5,624,111
-1.12(-3.62%)
Jan 19, 2016
31.43
31.49
30.58
30.95
3,881,806
+0.41(+1.34%)
Jan 15, 2016
30.53
30.55
30.55
30.55
2,562,190
-1.24(-3.90%)
Jan 14, 2016
30.99
31.97
30.75
31.78
4,317,914
+1.80(+5.99%)
Jan 13, 2016
30.74
31.10
29.81
29.99
2,102,141
-0.34(-1.12%)
Jan 12, 2016
30.75
31.79
29.80
30.33
2,404,965
+0.05(+0.17%)
Jan 11, 2016
30.92
30.93
29.94
30.28
3,049,278
+0.15(+0.49%)
Jan 08, 2016
30.92
30.96
30.11
30.13
2,190,903
-0.76(-2.45%)
Jan 07, 2016
30.77
31.48
30.72
30.89
2,854,274
-0.76(-2.39%)
Jan 06, 2016
31.58
31.79
31.50
31.64
3,426,613
-0.57(-1.77%)
Jan 05, 2016
32.38
32.39
31.78
32.22
4,340,077
-0.70(-2.14%)
Jan 04, 2016
32.71
32.97
32.24
32.92
2,642,050
-0.43(-1.29%)
Dec 31, 2015
33.19
33.35
33.35
33.35
1,400,376
-0.16(-0.46%)
Dec 30, 2015
33.77
33.94
33.41
33.51
1,538,692
-0.51(-1.50%)
Dec 29, 2015
34.03
34.25
33.85
34.02
3,121,943
+0.36(+1.06%)
Dec 28, 2015
33.72
33.79
33.47
33.66
1,396,607
-0.39(-1.13%)
Dec 24, 2015
34.22
34.05
34.05
34.05
1,125,422
-0.26(-0.76%)
Dec 23, 2015
34.00
34.31
33.78
34.31
3,486,604
+1.31(+3.98%)
Dec 22, 2015
33.03
33.30
32.93
32.99
3,406,391
-0.04(-0.13%)
Dec 21, 2015
33.60
33.68
32.80
33.04
4,086,141
+0.16(+0.47%)
Dec 18, 2015
33.16
33.28
32.79
32.88
2,574,835
-0.10(-0.29%)
Dec 17, 2015
33.79
33.80
32.92
32.98
2,350,111
-0.97(-2.86%)
Dec 16, 2015
33.88
34.18
33.51
33.95
1,906,735
+0.21(+0.62%)
Dec 15, 2015
33.77
34.08
33.66
33.74
2,536,618
+0.64(+1.94%)
Dec 14, 2015
32.94
33.25
32.71
33.10
3,106,399
-0.21(-0.64%)
Dec 11, 2015
34.17
33.90
33.19
33.31
4,652,139
-0.86(-2.53%)
Dec 10, 2015
34.33
34.87
34.16
34.17
2,506,416
+0.05(+0.15%)
Dec 09, 2015
34.31
35.03
33.85
34.12
2,398,098
+0.39(+1.17%)
Dec 08, 2015
33.56
34.14
33.38
33.73
3,218,794
-0.39(-1.14%)
Dec 07, 2015
34.11
34.12
33.69
34.12
3,400,450
-0.86(-2.45%)
Dec 04, 2015
34.91
34.97
34.33
34.97
3,128,950
-0.31(-0.87%)
Dec 03, 2015
36.11
36.13
35.10
35.28
3,230,476
-0.24(-0.68%)
Dec 02, 2015
36.32
36.57
35.52
35.52
4,588,602
-0.78(-2.14%)
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
.