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 (%)
May 28, 2021
46.32
46.76
46.32
46.69
1,540,990
+0.03(+0.06%)
May 27, 2021
46.61
46.83
46.34
46.66
1,869,073
-0.21(-0.45%)
May 26, 2021
46.76
47.16
46.61
46.87
1,311,375
-0.02(-0.04%)
May 25, 2021
47.71
47.78
46.85
46.89
1,899,190
-1.01(-2.11%)
May 24, 2021
47.47
47.93
47.23
47.90
1,436,481
+0.60(+1.27%)
May 21, 2021
47.36
47.59
47.18
47.30
1,421,872
+0.16(+0.34%)
May 20, 2021
46.82
47.32
46.54
47.14
1,647,758
+0.37(+0.79%)
May 19, 2021
47.08
47.22
46.45
46.77
1,562,207
-1.27(-2.64%)
May 18, 2021
48.87
48.99
48.04
48.04
1,529,611
-0.67(-1.38%)
May 17, 2021
47.89
48.78
47.86
48.71
2,154,676
-0.02(-0.04%)
May 14, 2021
47.90
48.76
47.89
48.73
1,928,365
+1.78(+3.79%)
May 13, 2021
46.61
47.19
46.43
46.95
2,171,533
+0.20(+0.43%)
May 12, 2021
46.58
47.77
46.58
46.75
2,364,945
+0.19(+0.41%)
May 11, 2021
46.72
47.36
46.56
46.56
2,089,027
-0.71(-1.50%)
May 10, 2021
48.02
48.16
47.27
47.27
2,077,365
-0.63(-1.32%)
May 07, 2021
46.85
47.91
46.77
47.90
1,987,201
+0.29(+0.61%)
May 06, 2021
47.02
47.61
46.73
47.61
1,485,847
+0.66(+1.41%)
May 05, 2021
46.68
47.00
46.29
46.95
2,052,749
+1.55(+3.41%)
May 04, 2021
45.58
45.74
44.96
45.40
2,367,048
+0.12(+0.27%)
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
.