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 (%)
Oct 31, 2016
37.22
37.28
36.90
37.00
1,482,934
-0.40(-1.06%)
Oct 28, 2016
37.21
37.72
37.15
37.40
1,500,493
-0.10(-0.27%)
Oct 27, 2016
37.58
37.75
37.38
37.50
1,238,913
+0.33(+0.90%)
Oct 26, 2016
37.00
37.29
36.86
37.17
2,337,356
-0.25(-0.66%)
Oct 25, 2016
37.52
37.72
37.31
37.41
2,137,446
-0.26(-0.70%)
Oct 24, 2016
37.75
38.06
37.33
37.68
3,805,655
+0.26(+0.68%)
Oct 21, 2016
37.10
37.45
37.02
37.42
1,845,731
-0.20(-0.54%)
Oct 20, 2016
37.65
37.93
37.44
37.62
2,447,521
+0.16(+0.41%)
Oct 19, 2016
37.38
37.65
37.26
37.47
1,989,216
-0.16(-0.41%)
Oct 18, 2016
37.69
37.69
37.41
37.62
1,487,326
+0.34(+0.91%)
Oct 17, 2016
37.25
37.38
37.05
37.28
1,859,979
-0.34(-0.91%)
Oct 14, 2016
37.90
38.06
37.55
37.62
2,965,262
+0.33(+0.87%)
Oct 13, 2016
36.97
37.41
36.86
37.30
1,304,965
-0.18(-0.48%)
Oct 12, 2016
37.42
37.53
37.21
37.48
2,046,043
+0.25(+0.67%)
Oct 11, 2016
37.90
37.94
36.98
37.23
2,121,619
-0.60(-1.60%)
Oct 10, 2016
37.59
37.91
37.57
37.83
2,863,559
+0.72(+1.94%)
Oct 07, 2016
37.55
37.59
36.97
37.11
1,814,319
-0.25(-0.66%)
Oct 06, 2016
37.38
37.51
37.24
37.36
5,436,113
-0.04(-0.10%)
Oct 05, 2016
37.51
37.53
37.25
37.40
1,284,513
+0.34(+0.92%)
Oct 04, 2016
37.26
37.48
36.83
37.06
3,071,538
+0.19(+0.50%)
Oct 03, 2016
36.93
36.98
36.75
36.87
1,738,536
-0.10(-0.27%)
Sep 30, 2016
36.67
37.07
36.50
36.97
3,020,899
+0.05(+0.13%)
Sep 29, 2016
37.10
37.32
36.71
36.93
2,824,741
+0.35(+0.95%)
Sep 28, 2016
35.83
36.64
35.47
36.58
2,467,012
+0.99(+2.79%)
Sep 27, 2016
35.31
35.76
35.16
35.59
3,138,978
-0.15(-0.41%)
Sep 26, 2016
35.91
36.10
35.73
35.73
1,819,815
-0.33(-0.92%)
Sep 23, 2016
36.42
36.60
36.02
36.07
1,947,338
-0.82(-2.23%)
Sep 22, 2016
37.04
37.14
36.83
36.89
2,814,219
+0.87(+2.41%)
Sep 21, 2016
35.42
36.02
35.30
36.02
1,731,075
+0.71(+2.01%)
Sep 20, 2016
35.50
35.61
35.25
35.31
1,263,406
-0.15(-0.43%)
Sep 19, 2016
35.39
35.76
35.33
35.46
4,401,304
+0.48(+1.38%)
Sep 16, 2016
34.75
35.02
34.69
34.98
5,361,055
-0.82(-2.28%)
Sep 15, 2016
35.36
35.86
35.12
35.80
4,756,278
+0.20(+0.56%)
Sep 14, 2016
35.68
36.12
35.52
35.60
2,256,321
-0.64(-1.77%)
Sep 13, 2016
36.64
36.74
36.05
36.24
3,288,834
-1.18(-3.16%)
Sep 12, 2016
36.77
37.59
36.66
37.43
1,332,394
+0.18(+0.49%)
Sep 09, 2016
37.73
37.78
37.18
37.24
1,418,762
-1.03(-2.70%)
Sep 08, 2016
37.89
38.37
37.78
38.27
1,424,714
+0.11(+0.28%)
Sep 07, 2016
38.27
38.33
38.12
38.17
1,605,275
+0.25(+0.66%)
Sep 06, 2016
37.74
38.00
37.64
37.91
1,651,668
+0.51(+1.37%)
Sep 02, 2016
37.24
37.40
37.40
37.40
1,268,946
+0.91(+2.49%)
Sep 01, 2016
36.38
36.52
36.17
36.49
1,217,702
+0.01(+0.02%)
Aug 31, 2016
36.88
36.99
36.42
36.49
1,387,080
-0.57(-1.55%)
Aug 30, 2016
37.09
37.27
37.00
37.06
851,200
+0.15(+0.41%)
Aug 29, 2016
36.62
37.01
36.61
36.91
1,228,442
-0.15(-0.39%)
Aug 26, 2016
37.15
37.78
36.84
37.05
1,853,781
+0.34(+0.94%)
Aug 25, 2016
36.71
36.89
36.62
36.71
1,160,437
-0.05(-0.15%)
Aug 24, 2016
36.87
36.94
36.61
36.76
1,774,564
-0.09(-0.25%)
Aug 23, 2016
36.88
37.12
36.85
36.85
1,391,263
+0.10(+0.27%)
Aug 22, 2016
36.92
36.98
36.70
36.75
1,524,228
-0.70(-1.88%)
Aug 19, 2016
37.42
37.46
37.20
37.46
2,110,393
-0.47(-1.23%)
Aug 18, 2016
37.47
37.96
37.44
37.92
1,341,009
+0.21(+0.57%)
Aug 17, 2016
37.42
37.75
37.23
37.71
2,479,374
+0.13(+0.35%)
Aug 16, 2016
37.28
37.76
37.15
37.58
3,723,771
+0.44(+1.19%)
Aug 15, 2016
37.05
37.19
36.95
37.14
1,465,979
+0.19(+0.52%)
Aug 12, 2016
36.89
37.10
36.76
36.94
1,221,646
+0.04(+0.10%)
Aug 11, 2016
36.65
37.13
36.63
36.91
1,680,304
+0.44(+1.19%)
Aug 10, 2016
36.94
37.00
36.47
36.47
1,634,261
-0.17(-0.46%)
Aug 09, 2016
36.75
36.91
36.51
36.64
1,079,047
+0.31(+0.86%)
Aug 08, 2016
36.31
36.53
36.28
36.33
1,726,243
-0.03(-0.08%)
Aug 05, 2016
36.28
36.45
36.15
36.36
1,218,560
+0.49(+1.36%)
Aug 04, 2016
35.80
36.04
35.71
35.87
1,416,489
+0.15(+0.43%)
Aug 03, 2016
35.35
35.73
35.28
35.71
2,064,598
+0.02(+0.06%)
Aug 02, 2016
35.80
35.83
35.34
35.69
1,958,359
+0.06(+0.17%)
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
.