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, 2018
49.36
50.11
49.27
49.69
2,234,188
+0.61(+1.24%)
Oct 30, 2018
48.65
49.16
48.43
49.08
2,483,500
+0.50(+1.03%)
Oct 29, 2018
49.44
49.52
48.21
48.58
2,016,252
-0.47(-0.95%)
Oct 26, 2018
47.93
49.43
47.87
49.04
3,324,763
-0.28(-0.57%)
Oct 25, 2018
49.47
49.93
49.12
49.32
2,653,653
+1.03(+2.12%)
Oct 24, 2018
49.73
49.81
48.20
48.30
2,971,880
-1.66(-3.33%)
Oct 23, 2018
49.86
50.22
49.37
49.96
3,400,154
-0.75(-1.47%)
Oct 22, 2018
51.10
51.13
50.55
50.71
1,250,303
-0.86(-1.66%)
Oct 19, 2018
51.43
51.79
51.38
51.56
2,512,441
+0.24(+0.46%)
Oct 18, 2018
51.62
51.95
51.16
51.33
2,620,007
-0.98(-1.86%)
Oct 17, 2018
52.66
52.66
51.88
52.30
1,226,084
-0.27(-0.52%)
Oct 16, 2018
52.27
53.03
52.19
52.57
1,704,069
-0.10(-0.19%)
Oct 15, 2018
52.81
52.91
52.46
52.67
2,395,127
+0.46(+0.88%)
Oct 12, 2018
52.72
52.72
51.62
52.22
3,480,552
+0.01(+0.02%)
Oct 11, 2018
53.13
53.20
51.77
52.21
1,798,778
-1.24(-2.32%)
Oct 10, 2018
54.34
54.38
53.28
53.45
2,753,344
-0.14(-0.25%)
Oct 09, 2018
52.96
53.95
52.84
53.58
1,712,487
+0.76(+1.44%)
Oct 08, 2018
52.61
53.00
52.40
52.82
1,522,340
-1.09(-2.03%)
Oct 05, 2018
54.43
54.49
53.57
53.91
1,031,912
-0.70(-1.27%)
Oct 04, 2018
55.01
55.09
54.31
54.61
1,831,258
-0.42(-0.76%)
Oct 03, 2018
55.20
55.37
54.79
55.02
1,334,996
-0.02(-0.03%)
Oct 02, 2018
55.23
55.30
54.86
55.04
1,030,293
-0.45(-0.81%)
Oct 01, 2018
55.37
55.62
55.23
55.49
1,567,393
+0.89(+1.63%)
Sep 28, 2018
54.73
55.27
54.59
54.60
1,279,807
-0.62(-1.12%)
Sep 27, 2018
55.51
55.60
55.09
55.22
6,129,760
+0.31(+0.56%)
Sep 26, 2018
55.02
55.35
54.82
54.91
6,727,006
-0.33(-0.60%)
Sep 25, 2018
55.58
55.70
55.04
55.24
8,365,218
+0.88(+1.62%)
Sep 24, 2018
54.87
55.04
54.36
54.36
3,272,276
+0.66(+1.23%)
Sep 21, 2018
54.13
54.31
53.67
53.70
1,794,702
+0.03(+0.06%)
Sep 20, 2018
54.06
54.17
53.60
53.67
2,479,764
+0.82(+1.55%)
Sep 19, 2018
52.96
53.17
52.84
52.85
1,121,004
-0.04(-0.08%)
Sep 18, 2018
52.76
53.06
52.75
52.89
1,005,318
+0.60(+1.15%)
Sep 17, 2018
52.74
52.85
52.25
52.28
1,066,180
-0.22(-0.42%)
Sep 14, 2018
52.70
52.83
52.40
52.50
1,444,350
-0.18(-0.33%)
Sep 13, 2018
52.82
52.86
52.31
52.68
1,472,269
+0.43(+0.82%)
Sep 12, 2018
52.34
52.65
52.20
52.25
1,445,517
+0.53(+1.02%)
Sep 11, 2018
50.75
51.77
50.70
51.72
2,318,609
+1.43(+2.85%)
Sep 10, 2018
50.57
50.71
50.21
50.29
2,338,131
-0.16(-0.32%)
Sep 07, 2018
50.22
50.60
50.05
50.45
1,532,162
-0.30(-0.59%)
Sep 06, 2018
51.18
51.50
50.54
50.75
1,730,498
-0.66(-1.29%)
Sep 05, 2018
51.71
51.71
51.19
51.41
1,719,056
-0.70(-1.35%)
Sep 04, 2018
52.03
52.23
51.90
52.12
1,275,137
-0.47(-0.89%)
Aug 31, 2018
52.59
52.59
52.59
0
-0.74(-1.38%)
Aug 30, 2018
53.53
53.69
53.21
53.32
2,598,205
-0.30(-0.56%)
Aug 29, 2018
53.67
53.98
53.50
53.63
1,832,502
+0.13(+0.25%)
Aug 28, 2018
54.34
54.36
53.49
53.49
1,618,959
-0.99(-1.82%)
Aug 27, 2018
54.23
54.48
54.19
54.48
1,939,416
+0.80(+1.48%)
Aug 24, 2018
53.20
53.72
53.15
53.68
6,976,097
+1.02(+1.94%)
Aug 23, 2018
52.35
52.72
52.27
52.66
5,279,800
+0.39(+0.74%)
Aug 22, 2018
52.29
52.51
52.13
52.28
4,390,375
+0.53(+1.02%)
Aug 21, 2018
51.51
51.90
51.41
51.75
3,740,296
+0.89(+1.75%)
Aug 20, 2018
50.87
51.06
50.71
50.86
3,592,745
+0.49(+0.98%)
Aug 17, 2018
49.90
50.58
49.75
50.37
2,995,005
+0.33(+0.65%)
Aug 16, 2018
49.93
50.15
49.78
50.04
1,663,381
+0.70(+1.41%)
Aug 15, 2018
50.28
50.28
49.22
49.34
3,083,856
-1.73(-3.38%)
Aug 14, 2018
51.50
51.60
50.93
51.07
2,252,367
-0.49(-0.94%)
Aug 13, 2018
52.07
52.24
51.32
51.56
1,906,624
-0.26(-0.50%)
Aug 10, 2018
51.97
52.15
51.56
51.82
3,621,972
-1.69(-3.16%)
Aug 09, 2018
53.75
53.84
53.51
53.51
1,681,634
-0.47(-0.87%)
Aug 08, 2018
54.23
54.25
53.79
53.98
1,342,701
-0.29(-0.54%)
Aug 07, 2018
54.41
54.61
54.26
54.27
1,222,688
+1.11(+2.08%)
Aug 06, 2018
52.96
53.37
52.79
53.16
1,155,574
-0.16(-0.30%)
Aug 03, 2018
52.98
53.46
52.96
53.32
1,489,330
-0.15(-0.28%)
Aug 02, 2018
53.45
53.72
53.26
53.47
1,575,738
-0.65(-1.19%)
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
.