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, 2017
45.00
45.13
44.81
44.95
1,487,672
+0.17(+0.38%)
Oct 30, 2017
44.68
44.87
44.63
44.78
1,063,571
+0.59(+1.33%)
Oct 27, 2017
44.30
44.42
44.08
44.19
1,961,321
+0.40(+0.92%)
Oct 26, 2017
43.88
44.00
43.63
43.79
893,199
-0.04(-0.09%)
Oct 25, 2017
43.95
44.04
43.61
43.83
1,219,953
-0.23(-0.51%)
Oct 24, 2017
44.00
44.23
43.92
44.05
999,311
+0.44(+1.00%)
Oct 23, 2017
44.00
44.01
43.58
43.62
912,334
-0.07(-0.17%)
Oct 20, 2017
43.68
43.80
43.55
43.69
890,367
-0.03(-0.07%)
Oct 19, 2017
43.66
43.88
43.63
43.72
676,179
+0.14(+0.31%)
Oct 18, 2017
43.72
43.78
43.47
43.59
937,365
+0.06(+0.13%)
Oct 17, 2017
43.82
43.82
43.53
43.53
844,357
-0.42(-0.95%)
Oct 16, 2017
43.97
44.08
43.84
43.95
752,533
+0.41(+0.94%)
Oct 13, 2017
43.86
43.92
43.48
43.54
1,397,347
-0.24(-0.55%)
Oct 12, 2017
43.69
43.84
43.55
43.78
1,357,995
-0.30(-0.68%)
Oct 11, 2017
43.66
44.13
43.63
44.08
2,378,477
+0.59(+1.35%)
Oct 10, 2017
43.42
43.53
43.29
43.49
1,521,211
+0.44(+1.03%)
Oct 09, 2017
43.17
43.23
43.03
43.04
662,963
-0.06(-0.15%)
Oct 06, 2017
42.89
43.13
42.82
43.11
1,341,278
-0.05(-0.11%)
Oct 05, 2017
43.17
43.34
43.09
43.16
756,883
+0.15(+0.36%)
Oct 04, 2017
42.87
43.13
42.77
43.00
1,876,528
-0.44(-1.02%)
Oct 03, 2017
43.17
43.50
43.17
43.45
1,225,390
+0.37(+0.86%)
Oct 02, 2017
42.96
43.09
42.75
43.08
712,377
-0.10(-0.22%)
Sep 29, 2017
43.15
43.34
43.04
43.17
948,636
+0.08(+0.19%)
Sep 28, 2017
43.03
43.14
42.92
43.09
1,840,717
+0.13(+0.30%)
Sep 27, 2017
42.87
42.96
42.71
42.96
1,311,452
-0.02(-0.06%)
Sep 26, 2017
43.23
43.27
42.92
42.99
1,970,817
-0.73(-1.66%)
Sep 25, 2017
43.41
43.89
43.38
43.71
1,533,207
+0.14(+0.31%)
Sep 22, 2017
43.65
43.83
43.54
43.58
1,348,689
+0.09(+0.20%)
Sep 21, 2017
43.59
43.68
43.44
43.49
927,860
+0.00(+0.01%)
Sep 20, 2017
43.44
43.80
43.37
43.49
2,011,059
+0.49(+1.13%)
Sep 19, 2017
43.07
43.23
42.90
43.00
1,060,459
+0.18(+0.41%)
Sep 18, 2017
42.76
42.95
42.71
42.83
736,675
-0.04(-0.09%)
Sep 15, 2017
42.77
42.88
42.60
42.86
1,730,408
+0.37(+0.86%)
Sep 14, 2017
42.44
42.69
42.44
42.50
1,179,856
+0.09(+0.21%)
Sep 13, 2017
42.50
42.57
42.29
42.41
1,269,164
-0.09(-0.21%)
Sep 12, 2017
42.13
42.55
42.13
42.50
4,638,217
+0.22(+0.53%)
Sep 11, 2017
42.19
42.46
42.19
42.28
1,071,438
+0.24(+0.57%)
Sep 08, 2017
42.24
42.31
41.93
42.04
701,958
-0.51(-1.20%)
Sep 07, 2017
42.47
42.59
42.36
42.55
1,118,701
+0.55(+1.31%)
Sep 06, 2017
41.58
42.06
41.58
42.00
1,321,522
+0.46(+1.11%)
Sep 05, 2017
41.42
41.70
41.37
41.54
1,491,092
+0.12(+0.29%)
Sep 01, 2017
41.40
41.59
41.29
41.42
3,413,598
+0.00(+0.00%)
Aug 31, 2017
41.03
41.43
41.03
41.42
2,974,867
+0.46(+1.13%)
Aug 30, 2017
40.89
41.20
40.81
40.95
1,171,571
-0.29(-0.71%)
Aug 29, 2017
41.11
41.37
41.10
41.25
807,890
+0.03(+0.08%)
Aug 28, 2017
41.30
41.30
41.04
41.22
1,066,623
+0.11(+0.27%)
Aug 25, 2017
40.86
41.16
40.82
41.11
1,161,677
+0.22(+0.54%)
Aug 24, 2017
40.99
41.01
40.72
40.88
743,014
-0.21(-0.50%)
Aug 23, 2017
40.92
41.20
40.83
41.09
1,421,920
+0.45(+1.12%)
Aug 22, 2017
40.57
40.86
40.53
40.64
3,245,433
+0.57(+1.41%)
Aug 21, 2017
40.24
40.36
39.98
40.07
1,799,691
-0.11(-0.28%)
Aug 18, 2017
39.75
40.47
39.59
40.18
2,749,987
+0.49(+1.22%)
Aug 17, 2017
39.90
40.13
39.63
39.70
1,130,114
-0.41(-1.03%)
Aug 16, 2017
40.29
40.45
39.99
40.11
1,892,783
+0.11(+0.28%)
Aug 15, 2017
40.04
40.12
39.80
40.00
1,223,773
+0.06(+0.16%)
Aug 14, 2017
40.17
40.37
39.94
39.94
1,008,286
-0.18(-0.44%)
Aug 11, 2017
40.24
40.27
40.04
40.11
1,162,184
-0.37(-0.92%)
Aug 10, 2017
40.72
40.79
40.37
40.49
2,015,863
-0.35(-0.86%)
Aug 09, 2017
40.44
40.88
40.39
40.84
1,239,478
+0.10(+0.23%)
Aug 08, 2017
41.09
41.24
40.71
40.74
1,214,929
-0.42(-1.02%)
Aug 07, 2017
41.06
41.22
40.99
41.16
1,032,231
-0.16(-0.39%)
Aug 04, 2017
41.16
41.34
41.02
41.32
1,871,929
+0.37(+0.91%)
Aug 03, 2017
41.19
41.23
40.86
40.95
2,077,084
-0.11(-0.27%)
Aug 02, 2017
41.12
41.35
40.91
41.06
1,871,832
+0.29(+0.72%)
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
.