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 (%)
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%)
Nov 02, 2020
30.28
30.80
29.88
30.66
3,262,288
+1.37(+4.68%)
Oct 30, 2020
28.93
29.31
28.74
29.29
3,520,633
+0.56(+1.95%)
Oct 29, 2020
28.00
28.74
27.66
28.73
3,414,756
+0.57(+2.02%)
Oct 28, 2020
28.34
28.70
27.91
28.16
4,906,190
-1.49(-5.02%)
Oct 27, 2020
30.08
30.11
29.61
29.64
4,515,537
-1.17(-3.79%)
Oct 26, 2020
31.27
31.36
30.52
30.81
4,177,434
-0.93(-2.92%)
Oct 23, 2020
32.38
32.39
31.57
31.74
2,917,067
+0.05(+0.15%)
Oct 22, 2020
31.03
31.78
30.98
31.69
3,494,497
+0.10(+0.31%)
Oct 21, 2020
32.02
32.13
31.59
31.59
2,630,464
-0.54(-1.68%)
Oct 20, 2020
32.15
32.40
31.99
32.13
2,175,442
+0.62(+1.96%)
Oct 19, 2020
32.03
32.37
31.43
31.52
2,506,457
-0.35(-1.09%)
Oct 16, 2020
31.87
32.23
31.60
31.86
2,402,978
-0.28(-0.87%)
Oct 15, 2020
31.76
32.20
31.61
32.14
3,244,409
-0.58(-1.77%)
Oct 14, 2020
32.90
33.16
32.70
32.72
1,891,101
-0.29(-0.88%)
Oct 13, 2020
33.35
33.38
32.86
33.01
2,231,245
-0.72(-2.15%)
Oct 12, 2020
34.03
34.03
33.54
33.74
1,901,587
-0.30(-0.88%)
Oct 09, 2020
34.35
34.38
33.82
34.04
10,913,291
+0.31(+0.92%)
Oct 08, 2020
33.57
33.89
33.44
33.73
2,277,279
+0.35(+1.04%)
Oct 07, 2020
33.22
33.43
32.85
33.38
1,469,099
+0.29(+0.88%)
Oct 06, 2020
34.01
34.11
33.05
33.09
2,305,893
-0.09(-0.26%)
Oct 05, 2020
32.77
33.20
32.48
33.18
3,043,803
+0.99(+3.09%)
Oct 02, 2020
31.47
32.41
31.43
32.18
3,404,953
-0.24(-0.74%)
Oct 01, 2020
32.50
32.56
32.10
32.42
4,490,249
-0.70(-2.10%)
Sep 30, 2020
33.20
33.72
32.94
33.12
5,901,590
+0.94(+2.91%)
Sep 29, 2020
32.39
32.48
31.87
32.18
5,293,767
-0.44(-1.36%)
Sep 28, 2020
32.37
32.70
32.28
32.63
3,568,196
+1.05(+3.33%)
Sep 25, 2020
31.43
31.61
31.19
31.57
2,837,116
-0.65(-2.01%)
Sep 24, 2020
32.34
32.65
31.82
32.22
2,177,412
+0.20(+0.63%)
Sep 23, 2020
33.13
33.15
32.01
32.02
2,599,371
-0.82(-2.50%)
Sep 22, 2020
33.69
33.90
32.77
32.84
2,431,228
-0.41(-1.22%)
Sep 21, 2020
33.54
33.60
32.82
33.24
2,196,015
-1.33(-3.85%)
Sep 18, 2020
34.93
35.03
34.45
34.58
5,532,165
-0.81(-2.29%)
Sep 17, 2020
35.24
35.48
35.01
35.39
4,252,743
-0.47(-1.32%)
Sep 16, 2020
35.63
36.19
35.33
35.86
2,034,962
+0.08(+0.24%)
Sep 15, 2020
36.16
36.35
35.76
35.78
2,851,666
-0.05(-0.13%)
Sep 14, 2020
36.09
36.12
35.61
35.82
3,534,518
-0.52(-1.43%)
Sep 11, 2020
36.25
36.44
35.95
36.34
3,199,683
+0.49(+1.37%)
Sep 10, 2020
37.00
37.13
35.84
35.85
3,436,010
-0.57(-1.56%)
Sep 09, 2020
36.70
37.03
36.39
36.42
2,678,842
+0.53(+1.47%)
Sep 08, 2020
36.21
36.36
35.59
35.89
3,613,498
-1.06(-2.86%)
Sep 04, 2020
37.33
37.39
36.31
36.95
3,513,286
+0.09(+0.26%)
Sep 03, 2020
37.18
37.63
36.64
36.85
3,307,897
-0.17(-0.46%)
Sep 02, 2020
37.29
37.40
36.91
37.02
3,716,887
-0.03(-0.08%)
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
.