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 (%)
Jan 29, 2021
42.38
42.45
41.16
41.40
2,037,241
-1.40(-3.26%)
Jan 28, 2021
42.66
43.19
42.57
42.79
1,659,773
+0.53(+1.26%)
Jan 27, 2021
42.16
42.98
41.56
42.26
1,882,604
-0.59(-1.38%)
Jan 26, 2021
43.19
43.40
42.68
42.85
2,806,649
+0.14(+0.32%)
Jan 25, 2021
42.31
42.72
41.86
42.72
2,431,607
-1.00(-2.30%)
Jan 22, 2021
42.97
43.79
42.76
43.72
2,547,313
+0.25(+0.57%)
Jan 21, 2021
44.31
44.34
43.08
43.47
2,275,584
-1.05(-2.36%)
Jan 20, 2021
44.52
44.70
44.21
44.53
1,373,592
+0.28(+0.62%)
Jan 19, 2021
44.38
44.57
43.98
44.25
2,191,618
+0.74(+1.70%)
Jan 15, 2021
44.33
44.36
43.27
43.51
2,538,876
-1.68(-3.72%)
Jan 14, 2021
44.77
45.44
44.70
45.19
2,430,194
+0.34(+0.77%)
Jan 13, 2021
44.97
45.06
44.55
44.85
1,947,626
+0.39(+0.89%)
Jan 12, 2021
44.38
44.69
44.09
44.46
2,334,673
-0.02(-0.04%)
Jan 11, 2021
43.68
44.68
43.61
44.48
1,963,891
-0.68(-1.50%)
Jan 08, 2021
45.21
45.34
44.71
45.16
1,924,207
-0.29(-0.63%)
Jan 07, 2021
44.78
45.55
44.70
45.44
2,692,743
+0.64(+1.43%)
Jan 06, 2021
44.52
45.23
44.28
44.80
4,107,675
+2.03(+4.74%)
Jan 05, 2021
42.19
43.37
42.16
42.77
3,638,152
+1.08(+2.60%)
Jan 04, 2021
42.32
42.36
41.34
41.69
2,323,824
+0.46(+1.12%)
Dec 31, 2020
41.23
41.23
41.23
1,531,572
-0.75(-1.78%)
Dec 30, 2020
42.16
42.42
41.85
41.98
1,531,572
+0.15(+0.36%)
Dec 29, 2020
42.41
42.41
41.70
41.83
1,850,450
+0.10(+0.23%)
Dec 28, 2020
42.20
42.51
41.59
41.73
1,887,162
-0.23(-0.55%)
Dec 24, 2020
41.76
42.14
41.58
41.96
760,361
+0.00(+0.00%)
Dec 23, 2020
41.67
42.32
41.63
41.96
2,726,482
+1.23(+3.01%)
Dec 22, 2020
41.04
41.21
40.56
40.74
2,218,546
-0.34(-0.82%)
Dec 21, 2020
40.58
41.27
40.39
41.08
2,401,376
-0.99(-2.36%)
Dec 18, 2020
42.57
42.75
41.99
42.07
1,332,238
-0.64(-1.49%)
Dec 17, 2020
42.85
43.02
42.47
42.71
3,700,087
+0.07(+0.16%)
Dec 16, 2020
42.82
42.95
42.51
42.64
4,205,051
-0.71(-1.65%)
Dec 15, 2020
42.89
43.39
42.50
43.36
1,764,738
+0.75(+1.77%)
Dec 14, 2020
43.42
43.59
42.56
42.60
1,774,077
-1.01(-2.32%)
Dec 11, 2020
43.85
43.89
43.16
43.62
1,804,900
-0.46(-1.05%)
Dec 10, 2020
43.04
44.46
43.02
44.08
2,268,050
+0.90(+2.08%)
Dec 09, 2020
43.68
43.96
42.97
43.18
3,015,815
+0.10(+0.22%)
Dec 08, 2020
42.91
43.48
42.89
43.08
2,823,446
+0.15(+0.36%)
Dec 07, 2020
43.52
43.67
42.83
42.93
2,456,543
-1.34(-3.03%)
Dec 04, 2020
43.85
44.27
43.72
44.27
2,185,910
+1.93(+4.56%)
Dec 03, 2020
42.52
42.93
42.20
42.34
2,580,966
+0.03(+0.07%)
Dec 02, 2020
41.87
42.85
41.81
42.31
2,731,797
+0.38(+0.90%)
Dec 01, 2020
42.24
42.46
41.76
41.94
2,361,969
+1.25(+3.06%)
Nov 30, 2020
43.09
43.24
40.67
40.69
3,325,957
-2.90(-6.65%)
Nov 27, 2020
43.31
43.73
43.30
43.59
1,174,925
+0.38(+0.87%)
Nov 25, 2020
43.10
43.53
42.54
43.21
2,936,536
-0.73(-1.67%)
Nov 24, 2020
43.23
44.10
43.04
43.94
3,285,916
+2.06(+4.91%)
Nov 23, 2020
41.06
41.95
40.99
41.89
2,170,931
+1.99(+4.99%)
Nov 20, 2020
39.53
39.97
39.28
39.90
2,927,112
+0.11(+0.27%)
Nov 19, 2020
38.85
39.79
38.73
39.79
2,587,404
+0.58(+1.48%)
Nov 18, 2020
39.97
40.15
39.17
39.21
2,228,749
-0.86(-2.14%)
Nov 17, 2020
39.03
39.97
38.77
40.07
3,281,526
+0.76(+1.94%)
Nov 16, 2020
39.51
39.71
38.87
39.31
2,790,878
+1.84(+4.92%)
Nov 13, 2020
36.93
37.55
36.92
37.47
1,776,524
+1.33(+3.69%)
Nov 12, 2020
36.25
37.09
35.94
36.13
2,707,571
-0.66(-1.78%)
Nov 11, 2020
37.33
37.42
36.62
36.79
2,565,136
-0.94(-2.48%)
Nov 10, 2020
37.62
37.81
37.33
37.73
5,032,195
+1.58(+4.38%)
Nov 09, 2020
36.32
36.72
35.66
36.14
5,787,201
+4.79(+15.28%)
Nov 06, 2020
31.76
31.97
31.35
31.35
2,017,516
+0.03(+0.09%)
Nov 05, 2020
31.55
31.69
31.18
31.32
2,857,698
+0.10(+0.31%)
Nov 04, 2020
31.02
31.70
30.66
31.23
3,306,320
-0.03(-0.09%)
Nov 03, 2020
31.35
31.46
31.09
31.26
3,951,224
+0.60(+1.95%)
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
.