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 29, 2009
30.53
30.77
29.84
30.38
4,901,436
+0.81(+2.74%)
May 28, 2009
29.52
29.79
28.97
29.57
4,057,000
+0.53(+1.83%)
May 27, 2009
29.44
29.65
28.95
29.04
2,979,393
-0.50(-1.68%)
May 26, 2009
28.32
29.58
28.29
29.53
7,327,659
+0.54(+1.85%)
May 22, 2009
29.33
29.36
28.93
28.99
2,740,414
-0.07(-0.25%)
May 21, 2009
28.93
29.14
28.62
29.07
4,539,064
-0.41(-1.39%)
May 20, 2009
29.59
30.05
29.39
29.48
4,412,465
+0.35(+1.21%)
May 19, 2009
29.12
29.38
28.80
29.13
4,507,971
+0.00(+0.00%)
May 18, 2009
28.20
29.15
28.20
29.13
4,690,521
+1.21(+4.32%)
May 15, 2009
27.87
28.37
27.72
27.92
3,055,189
-0.35(-1.23%)
May 14, 2009
27.99
28.45
27.82
28.27
4,343,447
-0.94(-3.21%)
May 13, 2009
29.60
29.70
28.95
29.21
6,896,199
-0.51(-1.70%)
May 12, 2009
29.66
29.77
29.17
29.71
5,246,532
+0.56(+1.93%)
May 11, 2009
28.91
29.28
28.78
29.15
4,125,086
-0.44(-1.50%)
May 08, 2009
29.34
29.75
29.09
29.59
5,888,520
+1.23(+4.35%)
May 07, 2009
28.96
29.07
28.04
28.36
5,077,448
+0.17(+0.62%)
May 06, 2009
28.09
28.31
27.74
28.18
4,352,647
+0.52(+1.89%)
May 05, 2009
27.70
27.81
27.30
27.66
2,641,282
-0.26(-0.94%)
May 04, 2009
26.99
27.93
26.98
27.92
5,140,517
+0.78(+2.87%)
May 01, 2009
26.55
27.19
26.42
27.14
3,412,494
+0.94(+3.60%)
Apr 30, 2009
26.84
27.17
26.06
26.20
7,399,430
-0.65(-2.41%)
Apr 29, 2009
26.49
27.10
26.42
26.85
4,941,813
+0.43(+1.62%)
Apr 28, 2009
26.15
26.71
26.01
26.42
3,655,482
+0.25(+0.97%)
Apr 27, 2009
26.07
26.55
25.97
26.17
5,504,128
-0.63(-2.34%)
Apr 24, 2009
26.80
26.99
26.57
26.80
7,017,620
+1.22(+4.76%)
Apr 23, 2009
25.28
25.61
24.97
25.58
5,516,316
+1.32(+5.45%)
Apr 22, 2009
24.28
24.77
24.18
24.26
5,361,312
-0.26(-1.07%)
Apr 21, 2009
23.78
24.62
23.72
24.52
6,465,131
+0.68(+2.85%)
Apr 20, 2009
24.49
24.51
23.84
23.84
5,999,205
-1.05(-4.23%)
Apr 17, 2009
25.15
25.27
24.62
24.89
6,972,940
-0.21(-0.82%)
Apr 16, 2009
25.09
25.27
24.76
25.10
6,129,730
-0.22(-0.85%)
Apr 15, 2009
24.94
25.32
24.87
25.32
5,724,085
-0.08(-0.33%)
Apr 14, 2009
25.23
25.55
25.16
25.40
5,232,171
-0.69(-2.65%)
Apr 13, 2009
25.48
26.22
25.48
26.09
3,553,630
+0.11(+0.41%)
Apr 09, 2009
25.83
25.99
25.62
25.99
4,996,807
+0.27(+1.07%)
Apr 08, 2009
25.43
25.89
25.14
25.71
5,541,469
+0.18(+0.72%)
Apr 07, 2009
25.55
25.66
25.27
25.53
5,251,268
-0.66(-2.54%)
Apr 06, 2009
26.05
26.38
25.84
26.19
5,409,088
-0.90(-3.31%)
Apr 03, 2009
26.80
27.16
26.43
27.09
5,241,046
-0.40(-1.46%)
Apr 02, 2009
26.93
27.80
26.86
27.49
6,328,690
+1.40(+5.35%)
Apr 01, 2009
25.26
26.23
25.22
26.09
4,633,502
+0.24(+0.92%)
Mar 31, 2009
25.77
26.29
25.63
25.85
4,270,623
+0.35(+1.36%)
Mar 30, 2009
25.89
25.91
25.13
25.51
5,082,534
-2.33(-8.37%)
Mar 26, 2009
27.92
28.10
27.52
27.84
4,980,321
+0.17(+0.63%)
Mar 25, 2009
27.50
28.09
27.11
27.66
5,267,965
+0.66(+2.44%)
Mar 24, 2009
27.16
27.53
26.94
27.00
6,117,932
-0.72(-2.60%)
Mar 23, 2009
27.22
27.77
27.15
27.72
7,420,592
+1.23(+4.63%)
Mar 20, 2009
27.16
27.37
26.49
26.50
4,777,887
-0.71(-2.61%)
Mar 19, 2009
27.36
27.63
26.89
27.21
8,947,172
+1.18(+4.51%)
Mar 18, 2009
25.84
26.86
25.33
26.03
6,752,039
-0.24(-0.90%)
Mar 17, 2009
25.42
26.28
25.25
26.27
4,335,961
+0.45(+1.76%)
Mar 16, 2009
26.04
26.35
25.77
25.82
4,610,250
-0.13(-0.49%)
Mar 13, 2009
26.26
26.33
25.51
25.94
0
-0.06(-0.22%)
Mar 12, 2009
24.98
26.10
24.76
26.00
4,887,686
+0.73(+2.90%)
Mar 11, 2009
25.54
25.88
24.89
25.27
6,061,507
+0.15(+0.61%)
Mar 10, 2009
24.30
25.52
24.29
25.12
10,448,010
+1.48(+6.27%)
Mar 09, 2009
23.27
24.14
23.23
23.64
6,883,796
-0.46(-1.92%)
Mar 06, 2009
24.47
24.71
23.50
24.10
0
+0.70(+3.00%)
Mar 05, 2009
23.89
24.13
23.35
23.40
5,952,714
-1.47(-5.91%)
Mar 04, 2009
23.98
25.20
23.90
24.87
10,285,717
+1.83(+7.94%)
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
.