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, 2021
44.68
44.72
44.09
44.28
2,795,200
-0.91(-2.01%)
Apr 29, 2021
45.67
45.70
44.71
45.19
2,653,364
-0.68(-1.48%)
Apr 28, 2021
44.92
46.03
44.90
45.87
2,387,590
+1.16(+2.59%)
Apr 27, 2021
44.52
44.79
44.39
44.71
1,680,656
+0.18(+0.40%)
Apr 26, 2021
44.47
44.72
44.32
44.53
1,998,679
+0.06(+0.13%)
Apr 23, 2021
44.27
44.55
44.11
44.47
1,334,500
+0.41(+0.93%)
Apr 22, 2021
44.27
44.48
44.00
44.06
2,757,865
-0.74(-1.65%)
Apr 21, 2021
44.45
44.88
44.36
44.80
2,172,139
+0.08(+0.18%)
Apr 20, 2021
45.34
45.34
44.23
44.72
2,330,823
-1.20(-2.61%)
Apr 19, 2021
45.83
46.02
45.55
45.92
1,504,858
+0.56(+1.23%)
Apr 16, 2021
45.60
45.67
45.27
45.36
1,657,000
-0.13(-0.29%)
Apr 15, 2021
45.79
45.80
45.26
45.49
1,547,987
-0.04(-0.09%)
Apr 14, 2021
45.22
46.01
45.22
45.53
1,884,333
+0.39(+0.86%)
Apr 13, 2021
45.26
45.32
45.08
45.14
2,486,375
+0.21(+0.47%)
Apr 12, 2021
45.09
45.26
44.62
44.93
3,269,578
-0.06(-0.13%)
Apr 09, 2021
45.15
45.21
44.83
44.99
2,301,600
-0.61(-1.34%)
Apr 08, 2021
45.58
45.72
45.12
45.60
2,041,674
-0.70(-1.51%)
Apr 07, 2021
46.29
46.69
45.98
46.30
2,349,406
+0.28(+0.61%)
Apr 06, 2021
46.20
46.42
45.69
46.02
2,267,822
-0.01(-0.02%)
Apr 05, 2021
46.55
46.56
45.79
46.03
1,523,122
-0.35(-0.75%)
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
.