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 31, 2017
41.82
42.02
41.57
41.62
2,334,234
-0.41(-0.98%)
May 30, 2017
42.18
42.26
41.96
42.04
1,271,639
-0.14(-0.34%)
May 26, 2017
41.93
42.23
41.90
42.18
1,071,778
+0.10(+0.25%)
May 25, 2017
42.63
42.85
41.96
42.08
1,640,508
-0.61(-1.44%)
May 24, 2017
42.75
42.90
42.59
42.69
1,748,330
-0.18(-0.41%)
May 23, 2017
43.18
43.25
42.84
42.86
1,317,799
-0.37(-0.85%)
May 22, 2017
43.49
43.54
43.17
43.23
2,369,891
+0.02(+0.04%)
May 19, 2017
43.08
43.25
42.95
43.22
2,736,550
+0.63(+1.48%)
May 18, 2017
42.58
42.88
42.45
42.59
4,624,004
+0.12(+0.28%)
May 17, 2017
42.91
43.07
42.47
42.47
5,219,575
-0.48(-1.11%)
May 16, 2017
42.02
43.00
42.74
42.94
7,250,959
+0.92(+2.20%)
May 15, 2017
42.44
42.47
42.01
42.02
4,993,898
+0.46(+1.11%)
May 12, 2017
41.34
41.70
41.27
41.56
1,450,662
+0.28(+0.67%)
May 11, 2017
41.34
41.43
41.07
41.28
1,076,569
-0.27(-0.65%)
May 10, 2017
41.67
41.77
41.49
41.55
1,484,431
+0.30(+0.73%)
May 09, 2017
41.61
41.70
41.14
41.25
2,095,856
-0.49(-1.16%)
May 08, 2017
41.70
41.79
41.50
41.73
3,266,162
-0.31(-0.74%)
May 05, 2017
41.44
42.08
41.40
42.05
3,456,851
+1.07(+2.60%)
May 04, 2017
40.88
41.01
40.64
40.98
5,691,644
+0.47(+1.16%)
May 03, 2017
40.58
40.70
40.42
40.51
3,282,488
-0.03(-0.08%)
May 02, 2017
40.76
40.79
40.49
40.54
3,464,211
-0.14(-0.33%)
May 01, 2017
40.90
40.96
40.61
40.68
1,480,466
-0.05(-0.12%)
Apr 28, 2017
41.14
41.19
40.73
40.72
4,142,270
-0.35(-0.85%)
Apr 27, 2017
41.24
41.24
40.57
41.07
2,602,905
+0.12(+0.29%)
Apr 26, 2017
41.25
41.62
40.95
40.95
2,850,908
-0.61(-1.47%)
Apr 25, 2017
41.40
41.66
41.32
41.57
3,791,291
+0.33(+0.81%)
Apr 24, 2017
41.34
41.42
41.15
41.23
7,063,381
+1.49(+3.74%)
Apr 21, 2017
39.70
39.94
39.55
39.75
2,867,530
-0.26(-0.66%)
Apr 20, 2017
40.36
40.49
40.00
40.01
3,226,639
+0.37(+0.92%)
Apr 19, 2017
40.10
40.19
39.53
39.64
1,327,007
-0.45(-1.11%)
Apr 18, 2017
40.29
40.45
39.92
40.09
2,449,889
-0.37(-0.92%)
Apr 17, 2017
40.34
40.54
40.19
40.46
1,323,155
+0.25(+0.61%)
Apr 13, 2017
40.86
40.89
40.20
40.21
1,619,745
-0.92(-2.23%)
Apr 12, 2017
41.07
41.30
40.80
41.13
2,480,026
-0.14(-0.35%)
Apr 11, 2017
41.10
41.38
40.84
41.27
1,233,743
+0.21(+0.52%)
Apr 10, 2017
40.95
41.27
40.95
41.06
2,658,220
-0.23(-0.56%)
Apr 07, 2017
41.05
41.52
41.04
41.29
2,230,813
+0.01(+0.02%)
Apr 06, 2017
41.02
41.34
40.93
41.28
3,581,903
+0.82(+2.03%)
Apr 05, 2017
41.16
41.31
40.42
40.46
5,773,130
-0.19(-0.47%)
Apr 04, 2017
40.27
40.72
40.10
40.65
4,076,341
+0.47(+1.17%)
Apr 03, 2017
40.03
40.22
39.71
40.18
1,516,217
+0.06(+0.14%)
Mar 31, 2017
39.98
40.40
39.91
40.13
1,864,993
+0.29(+0.72%)
Mar 30, 2017
40.12
40.30
39.84
39.84
2,043,772
-0.03(-0.08%)
Mar 29, 2017
39.48
39.98
39.45
39.87
4,405,881
-0.04(-0.10%)
Mar 28, 2017
39.74
40.17
39.70
39.91
5,313,531
+0.14(+0.36%)
Mar 27, 2017
39.84
40.05
39.71
39.77
5,396,267
+0.19(+0.48%)
Mar 24, 2017
39.62
39.75
39.54
39.58
881,430
-0.02(-0.06%)
Mar 23, 2017
39.47
39.90
39.41
39.60
775,273
-0.06(-0.16%)
Mar 22, 2017
39.67
39.79
39.44
39.67
1,865,562
+0.06(+0.14%)
Mar 21, 2017
40.11
40.15
39.52
39.61
1,959,054
+0.18(+0.46%)
Mar 20, 2017
39.67
39.73
39.20
39.43
1,573,889
-0.33(-0.84%)
Mar 17, 2017
39.95
39.97
39.71
39.76
1,505,234
+0.10(+0.24%)
Mar 16, 2017
39.75
39.81
39.52
39.67
1,043,571
+0.16(+0.40%)
Mar 15, 2017
39.02
39.57
38.87
39.51
1,513,030
+0.87(+2.24%)
Mar 14, 2017
38.80
38.87
38.44
38.64
2,780,084
-0.66(-1.68%)
Mar 13, 2017
39.61
39.65
39.25
39.30
2,718,659
-0.16(-0.42%)
Mar 10, 2017
39.57
39.62
39.35
39.46
2,056,120
+0.37(+0.94%)
Mar 09, 2017
38.60
39.14
38.51
39.10
4,025,424
+0.46(+1.18%)
Mar 08, 2017
39.19
39.29
38.59
38.64
5,047,903
-0.72(-1.84%)
Mar 07, 2017
39.52
39.77
39.36
39.36
3,178,177
-0.69(-1.73%)
Mar 06, 2017
39.76
40.11
39.70
40.05
2,644,992
+0.06(+0.14%)
Mar 03, 2017
39.74
40.17
39.61
40.00
2,151,542
+0.55(+1.39%)
Mar 02, 2017
39.54
39.59
39.37
39.45
3,232,364
-0.09(-0.24%)
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
.