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 30, 2020
28.93
29.31
28.74
29.29
3,520,633
+0.56(+1.95%)
Oct 29, 2020
28.00
28.74
27.66
28.73
3,414,756
+0.57(+2.02%)
Oct 28, 2020
28.34
28.70
27.91
28.16
4,906,190
-1.49(-5.02%)
Oct 27, 2020
30.08
30.11
29.61
29.64
4,515,537
-1.17(-3.79%)
Oct 26, 2020
31.27
31.36
30.52
30.81
4,177,434
-0.93(-2.92%)
Oct 23, 2020
32.38
32.39
31.57
31.74
2,917,067
+0.05(+0.15%)
Oct 22, 2020
31.03
31.78
30.98
31.69
3,494,497
+0.10(+0.31%)
Oct 21, 2020
32.02
32.13
31.59
31.59
2,630,464
-0.54(-1.68%)
Oct 20, 2020
32.15
32.40
31.99
32.13
2,175,442
+0.62(+1.96%)
Oct 19, 2020
32.03
32.37
31.43
31.52
2,506,457
-0.35(-1.09%)
Oct 16, 2020
31.87
32.23
31.60
31.86
2,402,978
-0.28(-0.87%)
Oct 15, 2020
31.76
32.20
31.61
32.14
3,244,409
-0.58(-1.77%)
Oct 14, 2020
32.90
33.16
32.70
32.72
1,891,101
-0.29(-0.88%)
Oct 13, 2020
33.35
33.38
32.86
33.01
2,231,245
-0.72(-2.15%)
Oct 12, 2020
34.03
34.03
33.54
33.74
1,901,587
-0.30(-0.88%)
Oct 09, 2020
34.35
34.38
33.82
34.04
10,913,291
+0.31(+0.92%)
Oct 08, 2020
33.57
33.89
33.44
33.73
2,277,279
+0.35(+1.04%)
Oct 07, 2020
33.22
33.43
32.85
33.38
1,469,099
+0.29(+0.88%)
Oct 06, 2020
34.01
34.11
33.05
33.09
2,305,893
-0.09(-0.26%)
Oct 05, 2020
32.77
33.20
32.48
33.18
3,043,803
+0.99(+3.09%)
Oct 02, 2020
31.47
32.41
31.43
32.18
3,404,953
-0.24(-0.74%)
Oct 01, 2020
32.50
32.56
32.10
32.42
4,490,249
-0.70(-2.10%)
Sep 30, 2020
33.20
33.72
32.94
33.12
5,901,590
+0.94(+2.91%)
Sep 29, 2020
32.39
32.48
31.87
32.18
5,293,767
-0.44(-1.36%)
Sep 28, 2020
32.37
32.70
32.28
32.63
3,568,196
+1.05(+3.33%)
Sep 25, 2020
31.43
31.61
31.19
31.57
2,837,116
-0.65(-2.01%)
Sep 24, 2020
32.34
32.65
31.82
32.22
2,177,412
+0.20(+0.63%)
Sep 23, 2020
33.13
33.15
32.01
32.02
2,599,371
-0.82(-2.50%)
Sep 22, 2020
33.69
33.90
32.77
32.84
2,431,228
-0.41(-1.22%)
Sep 21, 2020
33.54
33.60
32.82
33.24
2,196,015
-1.33(-3.85%)
Sep 18, 2020
34.93
35.03
34.45
34.58
5,532,165
-0.81(-2.29%)
Sep 17, 2020
35.24
35.48
35.01
35.39
4,252,743
-0.47(-1.32%)
Sep 16, 2020
35.63
36.19
35.33
35.86
2,034,962
+0.08(+0.24%)
Sep 15, 2020
36.16
36.35
35.76
35.78
2,851,666
-0.05(-0.13%)
Sep 14, 2020
36.09
36.12
35.61
35.82
3,534,518
-0.52(-1.43%)
Sep 11, 2020
36.25
36.44
35.95
36.34
3,199,683
+0.49(+1.37%)
Sep 10, 2020
37.00
37.13
35.84
35.85
3,436,010
-0.57(-1.56%)
Sep 09, 2020
36.70
37.03
36.39
36.42
2,678,842
+0.53(+1.47%)
Sep 08, 2020
36.21
36.36
35.59
35.89
3,613,498
-1.06(-2.86%)
Sep 04, 2020
37.33
37.39
36.31
36.95
3,513,286
+0.09(+0.26%)
Sep 03, 2020
37.18
37.63
36.64
36.85
3,307,897
-0.17(-0.46%)
Sep 02, 2020
37.29
37.40
36.91
37.02
3,716,887
-0.03(-0.08%)
Sep 01, 2020
37.18
37.45
36.84
37.05
5,729,355
-0.31(-0.83%)
Aug 31, 2020
37.84
37.84
37.27
37.36
2,293,046
-0.37(-0.98%)
Aug 28, 2020
37.35
37.75
37.22
37.73
1,934,891
+0.52(+1.40%)
Aug 27, 2020
37.46
37.46
36.86
37.21
3,326,359
-0.03(-0.08%)
Aug 26, 2020
37.41
37.51
37.14
37.24
2,180,562
+0.01(+0.03%)
Aug 25, 2020
37.68
37.72
37.00
37.23
1,921,945
-0.23(-0.60%)
Aug 24, 2020
37.45
37.56
37.18
37.46
2,178,484
+1.26(+3.47%)
Aug 21, 2020
35.91
36.29
35.79
36.20
3,027,683
-0.42(-1.13%)
Aug 20, 2020
36.46
36.80
36.37
36.62
3,896,337
-0.29(-0.79%)
Aug 19, 2020
36.89
37.23
36.82
36.91
4,956,644
+0.12(+0.33%)
Aug 18, 2020
37.27
37.40
36.72
36.79
3,021,163
-0.28(-0.76%)
Aug 17, 2020
37.43
37.52
36.92
37.07
1,885,480
-0.22(-0.58%)
Aug 14, 2020
37.14
37.60
37.10
37.29
1,367,737
-0.47(-1.25%)
Aug 13, 2020
38.06
38.24
37.50
37.76
967,797
-0.45(-1.19%)
Aug 12, 2020
38.64
38.66
38.06
38.21
1,417,312
+0.71(+1.89%)
Aug 11, 2020
38.38
38.50
37.42
37.50
1,917,627
+0.48(+1.30%)
Aug 10, 2020
36.99
37.17
36.78
37.02
1,706,441
+0.25(+0.69%)
Aug 07, 2020
36.40
36.83
36.37
36.77
1,181,545
-0.35(-0.94%)
Aug 06, 2020
37.12
37.34
36.87
37.12
956,236
-0.43(-1.16%)
Aug 05, 2020
37.73
38.17
37.47
37.55
2,386,661
+0.40(+1.07%)
Aug 04, 2020
36.57
37.16
36.46
37.15
1,743,767
+0.83(+2.29%)
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
.