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 (%)
Apr 30, 2018
51.81
52.47
51.75
51.87
1,775,681
-0.28(-0.54%)
Apr 27, 2018
51.97
52.28
51.76
52.15
1,586,561
-0.07(-0.14%)
Apr 26, 2018
52.36
52.41
51.99
52.22
1,339,852
+0.75(+1.46%)
Apr 25, 2018
51.66
51.69
51.32
51.47
1,758,661
-0.55(-1.05%)
Apr 24, 2018
52.19
52.51
51.90
52.02
3,931,065
+0.36(+0.71%)
Apr 23, 2018
51.69
51.77
51.45
51.65
2,188,227
+0.12(+0.24%)
Apr 20, 2018
51.29
51.54
50.90
51.53
1,336,123
+0.14(+0.27%)
Apr 19, 2018
51.27
51.59
51.24
51.39
1,506,008
+0.33(+0.65%)
Apr 18, 2018
50.80
51.28
50.75
51.06
1,534,845
+0.83(+1.65%)
Apr 17, 2018
50.12
50.29
50.00
50.23
1,037,266
+0.40(+0.80%)
Apr 16, 2018
49.96
50.07
49.76
49.83
1,160,814
+0.12(+0.23%)
Apr 13, 2018
49.62
49.77
49.44
49.71
2,536,268
-0.24(-0.48%)
Apr 12, 2018
49.99
50.10
49.73
49.95
1,851,392
-0.10(-0.20%)
Apr 11, 2018
50.29
50.38
49.84
50.05
1,834,544
-0.07(-0.13%)
Apr 10, 2018
49.65
50.12
49.62
50.12
2,791,457
+0.93(+1.89%)
Apr 09, 2018
49.52
49.60
49.12
49.19
1,252,946
-0.02(-0.05%)
Apr 06, 2018
49.45
49.66
48.94
49.22
2,229,520
-0.24(-0.49%)
Apr 05, 2018
48.79
49.54
48.77
49.46
2,284,619
+0.81(+1.67%)
Apr 04, 2018
47.80
48.67
47.77
48.65
2,002,857
+0.51(+1.07%)
Apr 03, 2018
47.78
48.13
47.42
48.13
4,372,981
+1.07(+2.27%)
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
.