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 (%)
Sep 30, 2015
32.73
32.89
32.61
32.70
4,836,694
+0.56(+1.73%)
Sep 29, 2015
32.09
32.42
31.86
32.14
6,780,082
+0.69(+2.21%)
Sep 28, 2015
31.69
31.85
31.25
31.45
3,658,100
-1.02(-3.13%)
Sep 25, 2015
32.83
32.90
32.21
32.46
3,688,781
+0.15(+0.45%)
Sep 24, 2015
32.18
32.45
31.91
32.32
4,952,943
+0.23(+0.71%)
Sep 23, 2015
32.89
32.89
32.09
32.09
3,684,380
+0.07(+0.21%)
Sep 22, 2015
31.89
32.10
31.66
32.02
4,124,346
-0.77(-2.35%)
Sep 21, 2015
33.09
33.22
32.64
32.79
4,953,294
-0.46(-1.39%)
Sep 18, 2015
33.33
33.50
33.12
33.25
3,974,693
-1.12(-3.27%)
Sep 17, 2015
34.10
34.85
34.04
34.38
2,756,794
+0.20(+0.59%)
Sep 16, 2015
33.74
34.36
33.70
34.18
3,912,133
+0.70(+2.09%)
Sep 15, 2015
32.84
33.53
32.81
33.48
3,805,738
+1.09(+3.36%)
Sep 14, 2015
32.23
32.61
32.10
32.39
2,319,428
-0.09(-0.29%)
Sep 11, 2015
32.58
32.64
32.28
32.48
2,450,428
-0.01(-0.02%)
Sep 10, 2015
32.43
32.75
32.07
32.49
2,148,354
+0.37(+1.14%)
Sep 09, 2015
33.11
33.26
32.05
32.12
2,082,908
-0.45(-1.39%)
Sep 08, 2015
32.53
32.58
32.25
32.58
4,191,531
+0.82(+2.58%)
Sep 04, 2015
32.02
31.76
31.76
31.76
4,573,952
-1.02(-3.12%)
Sep 03, 2015
32.78
33.46
32.71
32.78
1,248,002
-0.02(-0.07%)
Sep 02, 2015
32.92
32.99
32.15
32.80
4,677,134
+0.13(+0.40%)
Sep 01, 2015
33.00
33.06
32.39
32.67
2,165,335
-0.73(-2.20%)
Aug 31, 2015
32.67
33.41
32.40
33.41
2,224,834
+0.22(+0.67%)
Aug 28, 2015
32.81
33.46
32.81
33.18
5,357,911
+0.59(+1.81%)
Aug 27, 2015
31.95
33.01
31.85
32.59
6,236,058
+1.88(+6.12%)
Aug 26, 2015
31.61
31.63
29.47
30.71
25,389,700
-0.06(-0.19%)
Aug 25, 2015
32.66
32.70
30.63
30.77
9,202,285
-0.74(-2.35%)
Aug 24, 2015
31.72
32.35
31.00
31.51
7,837,086
-1.63(-4.91%)
Aug 21, 2015
33.99
34.14
33.14
33.14
4,331,930
-0.70(-2.06%)
Aug 20, 2015
34.44
34.62
33.84
33.84
2,454,131
-0.49(-1.43%)
Aug 19, 2015
34.44
34.59
34.00
34.33
2,539,891
-0.24(-0.71%)
Aug 18, 2015
34.80
34.90
34.56
34.57
1,254,571
-0.68(-1.94%)
Aug 17, 2015
35.21
35.57
35.03
35.26
966,147
-0.06(-0.18%)
Aug 14, 2015
35.27
35.53
35.12
35.32
1,214,849
-0.06(-0.18%)
Aug 13, 2015
35.66
35.70
35.39
35.39
1,475,212
-1.07(-2.92%)
Aug 12, 2015
35.98
36.62
35.61
36.45
3,610,822
-0.17(-0.47%)
Aug 11, 2015
36.53
36.62
36.13
36.62
3,728,982
+0.33(+0.91%)
Aug 10, 2015
35.90
36.41
35.85
36.29
2,203,596
+0.42(+1.16%)
Aug 07, 2015
36.19
36.37
35.86
35.87
3,071,343
+0.15(+0.42%)
Aug 06, 2015
35.51
35.86
35.29
35.72
3,071,222
+0.42(+1.20%)
Aug 05, 2015
35.54
35.77
35.08
35.30
2,359,599
+0.27(+0.76%)
Aug 04, 2015
35.22
35.33
34.85
35.03
1,552,092
+0.04(+0.12%)
Aug 03, 2015
35.42
35.45
34.99
34.99
4,477,853
-0.50(-1.40%)
Jul 31, 2015
35.90
35.91
35.34
35.49
2,242,085
+0.06(+0.18%)
Jul 30, 2015
35.64
35.71
35.10
35.42
1,406,971
+0.17(+0.49%)
Jul 29, 2015
34.47
35.28
34.47
35.25
4,101,497
+0.63(+1.81%)
Jul 28, 2015
34.13
34.62
33.99
34.62
2,236,849
+0.55(+1.61%)
Jul 27, 2015
34.44
34.44
34.01
34.08
3,011,599
-0.41(-1.19%)
Jul 24, 2015
35.00
35.05
34.46
34.49
5,096,220
-0.64(-1.82%)
Jul 23, 2015
35.21
35.47
35.09
35.13
1,623,689
-0.04(-0.10%)
Jul 22, 2015
35.03
35.16
34.81
35.16
2,297,296
-0.39(-1.09%)
Jul 21, 2015
35.62
35.90
35.49
35.55
3,249,864
+0.27(+0.78%)
Jul 20, 2015
35.64
35.72
35.28
35.28
1,198,286
-0.28(-0.79%)
Jul 17, 2015
35.96
35.97
35.49
35.56
1,392,887
-0.11(-0.30%)
Jul 16, 2015
35.98
36.12
35.67
35.67
2,151,996
+0.25(+0.71%)
Jul 15, 2015
35.80
35.89
35.27
35.41
964,409
-0.54(-1.50%)
Jul 14, 2015
35.50
35.95
35.44
35.95
2,784,771
+0.71(+2.00%)
Jul 13, 2015
35.53
35.62
35.25
35.25
1,296,853
-0.56(-1.57%)
Jul 10, 2015
36.07
36.09
35.31
35.81
3,616,025
+1.56(+4.54%)
Jul 09, 2015
34.46
34.67
34.06
34.26
1,571,304
+0.58(+1.73%)
Jul 08, 2015
33.77
33.90
33.30
33.67
1,570,840
-0.54(-1.58%)
Jul 07, 2015
33.66
34.33
33.12
34.21
2,547,094
+0.20(+0.59%)
Jul 06, 2015
34.27
34.58
33.88
34.01
1,636,611
-0.99(-2.82%)
Jul 02, 2015
35.24
35.00
35.00
35.00
841,729
+0.27(+0.79%)
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
.