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 (%)
May 31, 2012
25.86
26.02
25.42
25.87
6,850,424
+0.14(+0.56%)
May 30, 2012
25.97
25.99
25.62
25.73
7,563,400
-0.69(-2.61%)
May 29, 2012
26.52
26.71
26.29
26.42
6,634,306
+0.05(+0.20%)
May 25, 2012
26.34
26.57
26.25
26.37
6,703,474
+0.08(+0.30%)
May 24, 2012
26.65
26.70
26.22
26.29
11,348,159
-0.16(-0.61%)
May 23, 2012
26.67
26.46
25.96
26.45
9,288,289
-0.22(-0.81%)
May 22, 2012
26.93
27.09
26.52
26.67
6,772,951
-0.08(-0.31%)
May 21, 2012
26.48
26.79
26.40
26.75
5,858,449
+0.42(+1.60%)
May 18, 2012
26.57
26.64
26.25
26.33
8,162,562
+0.07(+0.27%)
May 17, 2012
26.55
26.64
26.26
26.26
6,802,567
-0.36(-1.35%)
May 16, 2012
26.98
27.08
26.62
26.62
8,368,440
+0.41(+1.56%)
May 15, 2012
26.39
26.56
26.12
26.21
9,699,644
-0.32(-1.20%)
May 14, 2012
26.41
26.73
26.37
26.53
7,317,497
-0.50(-1.84%)
May 11, 2012
26.91
27.36
26.88
27.03
4,941,103
-0.27(-0.99%)
May 10, 2012
27.46
27.48
27.25
27.30
6,608,707
+0.47(+1.77%)
May 09, 2012
26.72
27.04
26.57
26.82
13,220,383
-0.71(-2.57%)
May 08, 2012
27.57
27.65
27.07
27.53
10,615,479
-0.73(-2.59%)
May 07, 2012
27.90
28.32
27.87
28.26
5,742,845
+0.32(+1.16%)
May 04, 2012
28.33
28.39
27.82
27.94
7,159,436
-0.53(-1.86%)
May 03, 2012
28.69
28.80
28.43
28.47
4,857,582
-0.14(-0.48%)
May 02, 2012
28.63
28.71
28.44
28.61
10,381,941
-0.48(-1.65%)
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
.