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 (%)
Jul 31, 2014
44.58
44.58
43.87
44.02
4,348,603
-1.45(-3.20%)
Jul 30, 2014
46.39
46.56
45.12
45.48
4,469,112
-1.90(-4.01%)
Jul 29, 2014
47.70
47.91
47.31
47.38
1,728,261
+0.05(+0.10%)
Jul 28, 2014
47.35
47.53
47.03
47.33
1,418,421
+0.38(+0.80%)
Jul 25, 2014
47.20
47.28
46.62
46.95
1,057,389
-0.66(-1.38%)
Jul 24, 2014
47.60
47.76
47.36
47.61
740,635
+0.38(+0.79%)
Jul 23, 2014
47.48
47.50
47.10
47.23
1,169,037
+0.04(+0.09%)
Jul 22, 2014
47.01
47.31
46.93
47.19
1,209,741
+1.08(+2.34%)
Jul 21, 2014
46.21
46.29
45.92
46.11
1,323,402
-0.38(-0.82%)
Jul 18, 2014
46.22
46.50
46.05
46.50
992,077
+0.92(+2.02%)
Jul 17, 2014
46.28
46.70
45.48
45.57
2,373,358
-1.26(-2.70%)
Jul 16, 2014
46.33
47.10
46.84
46.84
1,765,760
+0.51(+1.09%)
Jul 15, 2014
47.10
47.16
46.27
46.33
1,948,523
-1.07(-2.26%)
Jul 14, 2014
47.52
47.68
47.32
47.40
1,092,353
+0.31(+0.67%)
Jul 11, 2014
47.16
47.25
46.96
47.09
1,178,017
-0.04(-0.09%)
Jul 10, 2014
46.98
47.29
46.74
47.13
1,832,094
-0.76(-1.58%)
Jul 09, 2014
47.76
48.19
47.68
47.89
1,265,504
-0.14(-0.30%)
Jul 08, 2014
48.41
48.47
47.79
48.03
1,206,854
-0.47(-0.97%)
Jul 07, 2014
48.58
48.65
48.26
48.50
1,148,511
-0.71(-1.44%)
Jul 03, 2014
49.12
49.21
49.21
49.21
813,130
-0.15(-0.30%)
Jul 02, 2014
49.40
49.51
49.20
49.36
1,309,602
-0.31(-0.62%)
Jul 01, 2014
49.72
49.89
49.51
49.67
592,672
+0.39(+0.79%)
Jun 30, 2014
48.90
49.46
48.86
49.28
867,981
+0.00(+0.00%)
Jun 27, 2014
49.25
49.32
48.99
49.28
740,261
+0.01(+0.01%)
Jun 26, 2014
49.46
49.47
48.46
49.27
1,420,807
-0.63(-1.27%)
Jun 25, 2014
49.97
50.06
49.61
49.91
1,099,476
-0.08(-0.16%)
Jun 24, 2014
50.65
50.66
49.96
49.99
3,349,467
-0.44(-0.87%)
Jun 23, 2014
50.42
50.59
50.25
50.43
1,248,705
+0.46(+0.93%)
Jun 20, 2014
50.11
50.21
49.96
49.96
1,122,879
+0.31(+0.63%)
Jun 19, 2014
49.81
50.06
49.61
49.65
1,464,896
+0.52(+1.06%)
Jun 18, 2014
48.97
49.21
48.82
49.13
1,200,020
+0.68(+1.41%)
Jun 17, 2014
48.15
48.66
48.09
48.45
1,304,426
-0.30(-0.62%)
Jun 16, 2014
48.80
48.93
48.57
48.75
966,011
-0.12(-0.25%)
Jun 13, 2014
48.89
49.00
48.76
48.87
891,602
+0.46(+0.96%)
Jun 12, 2014
48.19
48.64
48.17
48.41
1,167,062
+0.54(+1.13%)
Jun 11, 2014
47.92
47.96
47.73
47.87
790,166
-0.27(-0.55%)
Jun 10, 2014
47.88
48.13
47.80
48.13
822,805
-0.31(-0.65%)
Jun 06, 2014
48.30
48.56
48.13
48.45
904,269
+0.46(+0.97%)
Jun 05, 2014
47.57
48.09
47.33
47.98
2,218,813
+1.19(+2.55%)
Jun 04, 2014
47.19
47.25
46.79
46.79
1,583,159
-0.89(-1.86%)
Jun 03, 2014
47.59
47.74
47.51
47.68
927,221
-0.14(-0.30%)
Jun 02, 2014
47.90
47.91
47.66
47.82
599,719
+0.42(+0.88%)
May 30, 2014
47.53
47.73
47.40
47.40
1,010,124
-0.23(-0.47%)
May 29, 2014
47.54
47.64
47.43
47.63
1,010,197
+0.09(+0.19%)
May 28, 2014
47.43
47.66
47.28
47.54
1,269,536
-0.37(-0.76%)
May 27, 2014
47.84
48.05
47.74
47.90
1,128,891
-0.20(-0.42%)
May 23, 2014
48.01
48.11
48.11
48.11
924,970
+0.15(+0.31%)
May 22, 2014
47.86
47.99
47.79
47.96
661,004
-0.00(-0.00%)
May 21, 2014
48.10
48.13
47.89
47.96
1,919,007
+0.50(+1.05%)
May 20, 2014
47.68
47.78
47.37
47.46
1,720,405
-0.54(-1.12%)
May 19, 2014
48.33
48.35
47.96
48.00
2,179,299
+0.10(+0.21%)
May 16, 2014
47.94
48.13
47.74
47.90
1,456,494
+0.48(+1.01%)
May 15, 2014
47.75
47.76
47.16
47.42
1,629,883
-0.45(-0.93%)
May 14, 2014
47.90
48.13
47.80
47.86
2,220,559
-0.22(-0.46%)
May 13, 2014
48.16
48.21
47.83
48.09
1,599,578
-0.34(-0.70%)
May 12, 2014
48.52
48.59
48.30
48.42
2,496,602
+0.11(+0.22%)
May 09, 2014
48.71
48.73
48.23
48.32
1,541,306
-0.75(-1.53%)
May 08, 2014
49.00
49.60
48.82
49.06
2,353,767
+0.66(+1.37%)
May 07, 2014
48.30
48.59
48.11
48.40
1,491,936
+0.76(+1.60%)
May 06, 2014
47.95
47.97
47.51
47.64
1,540,583
-0.24(-0.49%)
May 05, 2014
47.34
47.93
47.26
47.88
958,757
+0.34(+0.71%)
May 02, 2014
47.52
47.78
47.39
47.54
4,802,064
-0.26(-0.55%)
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
.