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 (%)
Oct 31, 2019
47.08
47.28
46.62
47.07
2,623,684
-0.02(-0.04%)
Oct 30, 2019
47.29
47.43
46.58
47.09
2,288,274
-0.03(-0.06%)
Oct 29, 2019
47.03
47.64
47.00
47.11
2,048,489
-0.17(-0.36%)
Oct 28, 2019
47.51
47.60
47.28
47.28
1,862,178
+0.10(+0.21%)
Oct 25, 2019
46.93
47.36
46.86
47.18
1,227,197
+0.30(+0.65%)
Oct 24, 2019
47.46
47.47
46.79
46.88
933,024
-0.40(-0.85%)
Oct 23, 2019
46.91
47.28
46.77
47.28
864,500
+0.45(+0.95%)
Oct 22, 2019
46.77
47.16
46.54
46.84
1,049,222
+0.32(+0.69%)
Oct 21, 2019
46.45
46.59
46.29
46.51
969,804
+0.48(+1.05%)
Oct 18, 2019
46.30
46.39
46.02
46.03
1,177,438
-0.04(-0.10%)
Oct 17, 2019
46.16
46.21
45.81
46.08
1,454,794
+0.38(+0.82%)
Oct 16, 2019
45.68
46.02
45.68
45.70
1,344,642
+0.06(+0.14%)
Oct 15, 2019
45.60
46.06
45.55
45.64
1,769,181
+0.34(+0.75%)
Oct 14, 2019
45.03
45.41
44.95
45.30
1,999,605
-0.30(-0.67%)
Oct 11, 2019
45.69
45.88
45.51
45.60
2,671,432
+1.03(+2.31%)
Oct 10, 2019
44.38
44.83
44.29
44.57
2,744,299
+0.67(+1.53%)
Oct 09, 2019
44.03
44.17
43.83
43.90
2,749,434
+0.49(+1.13%)
Oct 08, 2019
43.66
43.91
43.41
43.41
3,186,050
-0.47(-1.06%)
Oct 07, 2019
44.18
44.52
43.81
43.88
4,766,502
+0.18(+0.41%)
Oct 04, 2019
44.27
44.34
43.61
43.70
7,073,912
-0.51(-1.15%)
Oct 03, 2019
43.98
44.45
43.65
44.21
5,236,708
-0.48(-1.08%)
Oct 02, 2019
45.18
45.25
44.50
44.69
4,458,622
-1.37(-2.97%)
Oct 01, 2019
46.74
46.83
45.95
46.06
14,197,453
-0.45(-0.96%)
Sep 30, 2019
46.47
46.76
46.39
46.50
5,210,161
+0.13(+0.27%)
Sep 27, 2019
46.23
46.65
46.16
46.38
4,948,372
+0.15(+0.33%)
Sep 26, 2019
45.68
46.40
45.55
46.23
3,782,639
+0.80(+1.77%)
Sep 25, 2019
45.43
45.62
45.15
45.42
3,113,323
-0.38(-0.84%)
Sep 24, 2019
47.14
47.18
45.77
45.81
3,152,600
-1.53(-3.22%)
Sep 23, 2019
47.06
47.67
46.98
47.33
2,034,781
-0.15(-0.32%)
Sep 20, 2019
47.65
48.05
47.48
47.48
3,014,098
+0.86(+1.85%)
Sep 19, 2019
47.23
47.24
46.27
46.62
1,406,380
+0.03(+0.06%)
Sep 18, 2019
46.68
47.04
46.37
46.59
1,468,880
+0.01(+0.02%)
Sep 17, 2019
47.39
47.43
46.19
46.58
3,470,284
+0.16(+0.34%)
Sep 16, 2019
46.49
47.02
46.36
46.42
2,936,954
+0.70(+1.52%)
Sep 13, 2019
45.76
45.81
45.34
45.73
1,490,041
+0.13(+0.29%)
Sep 12, 2019
44.96
45.66
44.79
45.60
1,246,826
+0.23(+0.51%)
Sep 11, 2019
45.87
46.10
45.25
45.37
1,422,426
-0.38(-0.83%)
Sep 10, 2019
45.98
46.25
45.60
45.75
2,120,036
+0.84(+1.87%)
Sep 09, 2019
44.93
45.23
44.85
44.91
1,858,837
+0.35(+0.79%)
Sep 06, 2019
44.40
44.68
44.25
44.55
1,282,312
+0.10(+0.22%)
Sep 05, 2019
44.80
45.00
44.45
44.46
1,830,088
+0.43(+0.98%)
Sep 04, 2019
43.95
44.17
43.88
44.03
1,228,817
+0.56(+1.28%)
Sep 03, 2019
43.05
43.56
42.98
43.47
3,554,079
-0.56(-1.26%)
Aug 30, 2019
44.32
44.33
43.70
44.03
1,585,400
+0.34(+0.79%)
Aug 29, 2019
43.92
43.99
43.67
43.68
1,269,189
+0.38(+0.88%)
Aug 28, 2019
43.02
43.44
42.86
43.30
1,473,318
+0.33(+0.76%)
Aug 27, 2019
43.20
43.34
42.72
42.98
1,319,044
+0.19(+0.43%)
Aug 26, 2019
43.12
43.19
42.70
42.79
1,603,843
+0.35(+0.83%)
Aug 23, 2019
42.89
43.21
42.33
42.44
1,740,630
-0.75(-1.74%)
Aug 22, 2019
43.54
43.58
43.04
43.19
982,898
-0.13(-0.31%)
Aug 21, 2019
43.53
43.58
43.25
43.32
1,120,404
+0.48(+1.13%)
Aug 20, 2019
42.90
42.90
42.43
42.84
1,903,405
-0.30(-0.70%)
Aug 19, 2019
43.11
43.28
42.98
43.13
2,129,616
+0.79(+1.87%)
Aug 16, 2019
42.13
42.53
42.07
42.34
1,723,054
-0.04(-0.08%)
Aug 15, 2019
42.33
42.72
42.21
42.38
1,532,560
-0.24(-0.56%)
Aug 14, 2019
42.78
43.03
42.61
42.61
4,769,226
-0.98(-2.25%)
Aug 13, 2019
43.08
44.04
42.98
43.59
5,815,702
+0.71(+1.64%)
Aug 12, 2019
42.76
42.92
42.68
42.89
2,002,165
-0.14(-0.33%)
Aug 09, 2019
43.17
43.24
42.84
43.03
1,170,058
-0.47(-1.07%)
Aug 08, 2019
43.13
43.52
42.98
43.50
1,373,141
+0.49(+1.15%)
Aug 07, 2019
42.52
43.26
42.25
43.00
1,481,499
-0.19(-0.43%)
Aug 06, 2019
43.42
43.51
42.87
43.19
2,763,905
-0.15(-0.35%)
Aug 05, 2019
43.29
43.52
43.14
43.34
4,142,806
-0.22(-0.51%)
Aug 02, 2019
44.41
44.51
43.37
43.56
4,587,820
-1.36(-3.02%)
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
.