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 (%)
Feb 28, 2018
47.38
47.42
46.32
46.35
2,094,890
-0.63(-1.34%)
Feb 27, 2018
47.63
47.68
46.89
46.98
1,247,717
-0.80(-1.68%)
Feb 26, 2018
47.82
47.85
47.48
47.78
1,358,003
+0.05(+0.10%)
Feb 23, 2018
47.44
47.79
47.31
47.73
1,310,289
+0.69(+1.48%)
Feb 22, 2018
47.04
1,889,933
+0.73(+1.57%)
Feb 21, 2018
47.04
47.23
46.31
46.31
1,882,403
-0.32(-0.68%)
Feb 20, 2018
46.73
47.12
46.53
46.63
1,508,828
-0.08(-0.17%)
Feb 16, 2018
46.71
46.71
46.71
0
+0.24(+0.51%)
Feb 15, 2018
46.51
46.62
45.91
46.47
4,018,976
-0.24(-0.51%)
Feb 14, 2018
45.27
46.74
45.21
46.71
1,357,203
+0.89(+1.95%)
Feb 13, 2018
45.98
46.17
45.80
45.82
1,952,263
+0.26(+0.57%)
Feb 12, 2018
45.39
45.80
45.29
45.56
1,691,515
+0.59(+1.31%)
Feb 09, 2018
45.20
45.49
43.63
44.97
2,568,853
+0.31(+0.70%)
Feb 08, 2018
45.89
46.05
44.64
44.66
4,347,078
-0.07(-0.16%)
Feb 07, 2018
44.80
45.40
44.60
44.73
2,227,091
-0.83(-1.81%)
Feb 06, 2018
44.18
45.64
44.10
45.56
7,406,367
+1.05(+2.37%)
Feb 05, 2018
46.18
46.34
43.97
44.50
2,965,765
-2.33(-4.98%)
Feb 02, 2018
47.72
47.72
46.71
46.83
2,270,986
-1.59(-3.28%)
Feb 01, 2018
47.83
48.43
47.81
48.42
2,811,566
+0.95(+2.00%)
Jan 31, 2018
47.47
47.66
47.23
47.47
1,839,832
+0.32(+0.68%)
Jan 30, 2018
47.71
47.73
47.20
47.15
1,590,502
-0.52(-1.10%)
Jan 29, 2018
47.82
47.92
47.58
47.67
1,452,698
-0.61(-1.25%)
Jan 26, 2018
48.32
48.50
48.25
48.28
1,315,807
-0.04(-0.08%)
Jan 25, 2018
48.68
48.70
48.07
48.32
1,323,771
-0.01(-0.02%)
Jan 24, 2018
48.27
48.39
48.08
48.33
1,291,005
+0.52(+1.09%)
Jan 23, 2018
47.99
47.99
47.63
47.80
983,930
-0.32(-0.66%)
Jan 22, 2018
47.85
48.23
47.81
48.12
1,251,838
+0.74(+1.57%)
Jan 19, 2018
47.55
47.59
47.18
47.38
1,071,533
-0.13(-0.28%)
Jan 18, 2018
47.76
47.83
47.40
47.51
1,590,424
-0.45(-0.94%)
Jan 17, 2018
47.87
48.16
47.63
47.96
1,264,734
+0.07(+0.14%)
Jan 16, 2018
48.20
48.30
47.89
47.89
1,152,710
-0.61(-1.26%)
Jan 12, 2018
48.51
48.51
48.51
0
+1.19(+2.51%)
Jan 11, 2018
47.24
47.60
47.21
47.32
1,877,466
+0.28(+0.59%)
Jan 10, 2018
47.23
47.34
46.97
47.04
2,439,498
-0.13(-0.28%)
Jan 09, 2018
47.31
47.35
46.99
47.17
4,558,294
-0.07(-0.14%)
Jan 08, 2018
47.20
47.32
47.04
47.24
3,522,783
+0.01(+0.02%)
Jan 05, 2018
47.26
47.33
47.00
47.23
2,822,864
+0.29(+0.63%)
Jan 04, 2018
46.83
47.03
46.77
46.94
3,503,238
+0.79(+1.72%)
Jan 03, 2018
45.76
46.21
45.66
46.14
2,966,835
+0.47(+1.02%)
Jan 02, 2018
45.34
45.69
45.13
45.68
1,365,416
+0.48(+1.07%)
Dec 29, 2017
45.20
45.20
45.20
0
-0.21(-0.47%)
Dec 28, 2017
45.42
45.48
45.19
45.41
799,174
+0.22(+0.49%)
Dec 27, 2017
45.43
45.47
45.21
45.19
600,565
-0.13(-0.29%)
Dec 26, 2017
45.29
45.43
45.11
45.32
603,286
+0.24(+0.53%)
Dec 22, 2017
45.10
45.18
44.97
45.08
887,694
-0.34(-0.74%)
Dec 21, 2017
44.88
45.46
44.84
45.42
2,830,076
+0.34(+0.74%)
Dec 20, 2017
44.80
45.09
44.75
45.08
1,836,569
+0.47(+1.04%)
Dec 19, 2017
44.91
44.91
44.54
44.62
2,632,643
-0.24(-0.53%)
Dec 18, 2017
44.98
45.25
44.85
44.85
1,997,167
+0.40(+0.90%)
Dec 15, 2017
44.85
44.89
44.26
44.45
2,911,389
-0.62(-1.37%)
Dec 14, 2017
45.11
45.30
44.93
45.07
1,973,822
-0.15(-0.34%)
Dec 13, 2017
45.05
45.25
44.99
45.22
707,033
+0.02(+0.05%)
Dec 12, 2017
45.25
45.34
44.88
45.20
1,691,727
+0.29(+0.65%)
Dec 11, 2017
44.84
44.94
44.80
44.91
1,298,029
-0.01(-0.02%)
Dec 08, 2017
44.65
44.93
44.48
44.92
3,553,554
-0.05(-0.11%)
Dec 07, 2017
45.11
45.28
44.61
44.96
2,025,486
-0.09(-0.20%)
Dec 06, 2017
45.17
45.30
44.99
45.05
1,549,083
-0.30(-0.66%)
Dec 05, 2017
45.42
45.51
45.24
45.35
1,651,553
-0.10(-0.23%)
Dec 04, 2017
45.55
45.84
45.44
45.46
895,936
-0.19(-0.41%)
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
.