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 (%)
Apr 30, 2010
28.72
28.97
28.35
28.66
7,273,850
-0.72(-2.44%)
Apr 29, 2010
29.24
29.56
29.05
29.37
7,470,819
+0.65(+2.28%)
Apr 28, 2010
29.05
29.11
28.41
28.72
12,415,018
-0.22(-0.76%)
Apr 27, 2010
29.68
30.06
28.88
28.94
189
-1.08(-3.60%)
Apr 26, 2010
30.23
30.32
29.88
30.02
7,174,334
-0.30(-0.99%)
Apr 23, 2010
29.80
30.32
29.67
30.32
3,389,233
+0.26(+0.88%)
Apr 22, 2010
29.83
30.07
29.65
30.06
6,486,151
-0.45(-1.47%)
Apr 21, 2010
30.73
30.81
30.34
30.51
6,992
-0.62(-2.00%)
Apr 20, 2010
31.03
31.20
30.93
31.13
14,239
+0.52(+1.69%)
Apr 19, 2010
30.24
30.62
30.21
30.61
2,394,840
-0.08(-0.27%)
Apr 16, 2010
31.08
31.24
30.39
30.70
4,793,456
-0.61(-1.95%)
Apr 15, 2010
31.42
31.44
31.20
31.31
2,407,652
-0.02(-0.05%)
Apr 14, 2010
31.31
31.42
31.10
31.32
2,744,278
+0.24(+0.78%)
Apr 13, 2010
31.37
31.38
30.94
31.08
3,981,749
-0.28(-0.89%)
Apr 12, 2010
31.39
31.67
31.32
31.36
3,040,038
-0.16(-0.50%)
Apr 09, 2010
31.03
31.54
31.02
31.52
3,140,869
+0.66(+2.15%)
Apr 08, 2010
30.55
30.87
30.42
30.85
4,595,662
+0.16(+0.53%)
Apr 07, 2010
31.06
31.10
30.59
30.69
7,585,860
-0.71(-2.27%)
Apr 06, 2010
31.16
31.49
31.10
31.40
4,017,276
-0.21(-0.65%)
Apr 05, 2010
31.49
31.75
31.41
31.61
3,122,882
+0.33(+1.06%)
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
.