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%)
May 03, 2021
44.71
45.31
44.59
45.28
2,176,911
+1.00(+2.26%)
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%)
Apr 01, 2021
46.54
46.54
46.02
46.38
2,402,500
-0.16(-0.34%)
Mar 31, 2021
46.49
46.91
46.49
46.54
2,246,890
-0.54(-1.15%)
Mar 30, 2021
46.90
47.33
46.81
47.08
1,224,895
+0.07(+0.15%)
Mar 29, 2021
46.59
47.27
46.40
47.01
1,565,854
+0.33(+0.71%)
Mar 26, 2021
46.34
46.68
46.13
46.68
1,409,300
+0.98(+2.14%)
Mar 25, 2021
45.46
45.93
44.89
45.70
2,721,418
-0.89(-1.91%)
Mar 24, 2021
46.01
46.97
46.00
46.59
2,125,656
+0.89(+1.95%)
Mar 23, 2021
45.71
46.41
45.50
45.70
2,728,558
-1.17(-2.49%)
Mar 22, 2021
46.85
47.23
46.77
46.87
3,021,119
-0.40(-0.85%)
Mar 19, 2021
46.47
47.51
46.25
47.27
2,751,017
+0.80(+1.71%)
Mar 18, 2021
47.44
47.76
46.43
46.47
2,682,688
-1.66(-3.45%)
Mar 17, 2021
47.41
48.28
47.36
48.14
1,941,614
+0.29(+0.60%)
Mar 16, 2021
47.94
48.00
47.27
47.85
1,314,716
-0.59(-1.22%)
Mar 15, 2021
48.95
49.08
48.17
48.44
2,433,250
-1.00(-2.03%)
Mar 12, 2021
49.19
49.59
48.94
49.44
1,350,808
+0.62(+1.27%)
Mar 11, 2021
48.69
49.19
48.43
48.83
1,493,101
+0.02(+0.04%)
Mar 10, 2021
48.05
48.83
47.92
48.81
1,506,496
+1.34(+2.82%)
Mar 09, 2021
47.72
47.83
47.00
47.47
1,863,166
-0.31(-0.66%)
Mar 08, 2021
47.67
48.14
47.18
47.78
3,264,952
-0.62(-1.28%)
Mar 05, 2021
48.45
48.82
47.99
48.40
5,645,867
+0.87(+1.82%)
Mar 04, 2021
47.37
48.41
46.98
47.54
3,271,854
+0.76(+1.62%)
Mar 03, 2021
46.25
47.08
46.25
46.78
2,070,253
+0.58(+1.26%)
Mar 02, 2021
46.05
46.57
46.03
46.20
2,127,017
+0.21(+0.45%)
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
.