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 (%)
Jul 31, 2020
35.39
35.59
34.78
35.56
3,540,293
-0.60(-1.67%)
Jul 30, 2020
36.34
36.44
35.28
36.16
2,695,479
-0.03(-0.08%)
Jul 29, 2020
35.85
36.25
35.77
36.19
2,997,921
+0.31(+0.87%)
Jul 28, 2020
35.94
36.12
35.74
35.88
1,354,862
-0.46(-1.27%)
Jul 27, 2020
36.23
36.39
35.87
36.34
3,669,032
+0.23(+0.63%)
Jul 24, 2020
35.89
36.22
35.77
36.12
2,815,966
+0.34(+0.95%)
Jul 23, 2020
35.41
35.84
35.34
35.78
1,721,332
+0.00(+0.00%)
Jul 22, 2020
36.09
36.09
35.65
35.78
1,733,451
-0.75(-2.04%)
Jul 21, 2020
35.96
36.77
35.95
36.52
1,738,515
+0.85(+2.38%)
Jul 20, 2020
36.02
36.26
35.60
35.67
1,594,833
-0.66(-1.82%)
Jul 17, 2020
36.55
36.57
36.20
36.33
1,043,013
-0.40(-1.08%)
Jul 16, 2020
37.06
37.26
36.56
36.73
1,471,347
-0.39(-1.04%)
Jul 15, 2020
37.19
37.37
36.79
37.12
1,884,777
+0.25(+0.69%)
Jul 14, 2020
35.94
36.95
35.83
36.86
2,006,318
+1.21(+3.39%)
Jul 13, 2020
36.19
36.26
35.53
35.65
1,610,286
-0.01(-0.03%)
Jul 10, 2020
35.38
35.78
35.27
35.66
2,372,516
+0.56(+1.59%)
Jul 09, 2020
36.16
36.20
35.01
35.10
2,889,695
-1.60(-4.35%)
Jul 08, 2020
36.40
36.88
36.36
36.70
2,294,741
+0.31(+0.86%)
Jul 07, 2020
37.03
37.06
36.38
36.39
1,497,350
-0.98(-2.63%)
Jul 06, 2020
37.52
37.85
37.21
37.37
1,171,391
+0.58(+1.57%)
Jul 02, 2020
36.88
37.34
36.59
36.80
1,614,933
+0.58(+1.59%)
Jul 01, 2020
36.12
36.60
36.04
36.22
1,310,449
-0.09(-0.26%)
Jun 30, 2020
35.86
36.53
35.68
36.31
1,428,002
-0.42(-1.13%)
Jun 29, 2020
36.64
37.09
36.41
36.73
1,557,940
+0.14(+0.39%)
Jun 26, 2020
36.96
37.05
36.14
36.59
2,352,923
-0.40(-1.07%)
Jun 25, 2020
35.98
37.03
35.87
36.98
1,657,804
+0.83(+2.28%)
Jun 24, 2020
37.18
37.18
36.03
36.16
1,979,165
-1.39(-3.70%)
Jun 23, 2020
37.81
37.91
37.39
37.55
1,570,409
+0.55(+1.48%)
Jun 22, 2020
36.79
37.03
36.54
37.00
1,729,852
+0.56(+1.52%)
Jun 19, 2020
37.72
37.73
36.34
36.44
2,583,049
-0.44(-1.20%)
Jun 18, 2020
36.53
37.12
36.44
36.89
2,479,843
-0.10(-0.28%)
Jun 17, 2020
37.59
37.67
36.96
36.99
2,389,483
-0.25(-0.67%)
Jun 16, 2020
37.64
38.04
36.79
37.24
2,377,127
+0.56(+1.51%)
Jun 15, 2020
35.57
36.99
35.39
36.69
1,922,229
+0.05(+0.13%)
Jun 12, 2020
37.18
37.43
35.96
36.64
1,625,576
+1.13(+3.18%)
Jun 11, 2020
37.21
37.43
35.44
35.51
2,651,266
-3.35(-8.62%)
Jun 10, 2020
39.27
39.51
38.60
38.86
2,985,371
-0.78(-1.96%)
Jun 09, 2020
39.67
39.79
39.19
39.64
2,017,997
-1.26(-3.08%)
Jun 08, 2020
40.74
40.97
40.06
40.90
2,508,213
+1.03(+2.58%)
Jun 05, 2020
39.82
40.30
39.62
39.87
3,397,458
+2.16(+5.72%)
Jun 04, 2020
37.66
37.98
37.30
37.71
4,855,771
-0.08(-0.22%)
Jun 03, 2020
37.66
37.99
37.48
37.80
4,327,083
+1.44(+3.97%)
Jun 02, 2020
36.83
37.06
36.00
36.35
5,680,892
+0.57(+1.60%)
Jun 01, 2020
35.16
35.82
35.07
35.78
2,837,220
+1.00(+2.87%)
May 29, 2020
34.69
34.82
34.21
34.78
2,657,067
+0.13(+0.37%)
May 28, 2020
35.21
35.28
34.58
34.65
4,844,868
+0.17(+0.48%)
May 27, 2020
34.95
35.03
34.13
34.48
3,301,082
+0.68(+2.03%)
May 26, 2020
33.98
34.14
33.71
33.80
1,679,168
+0.46(+1.39%)
May 22, 2020
33.34
33.37
32.70
33.33
1,558,366
-0.02(-0.06%)
May 21, 2020
33.70
33.83
32.83
33.35
1,980,259
-0.42(-1.23%)
May 20, 2020
33.75
34.15
33.44
33.77
3,105,546
+1.05(+3.22%)
May 19, 2020
33.33
33.39
32.71
32.71
3,931,108
-0.31(-0.95%)
May 18, 2020
33.16
33.53
32.74
33.03
2,915,188
+2.46(+8.05%)
May 15, 2020
31.15
31.55
30.57
30.57
2,222,903
-0.65(-2.08%)
May 14, 2020
30.08
31.25
29.62
31.22
2,946,500
+0.41(+1.32%)
May 13, 2020
31.92
31.92
30.71
30.81
2,545,702
-1.12(-3.51%)
May 12, 2020
32.64
32.80
31.93
31.93
1,666,623
-0.29(-0.89%)
May 11, 2020
32.71
32.76
32.22
32.22
2,207,648
-1.49(-4.42%)
May 08, 2020
32.73
33.71
32.58
33.71
1,827,854
+1.41(+4.36%)
May 07, 2020
32.57
32.98
32.30
32.30
6,782,716
+0.64(+2.02%)
May 06, 2020
32.48
32.58
31.51
31.66
6,800,855
-0.74(-2.28%)
May 05, 2020
33.09
33.56
32.25
32.40
7,449,399
+1.34(+4.32%)
May 04, 2020
30.74
31.34
30.38
31.06
9,987,846
+0.12(+0.39%)
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
.