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 (%)
Dec 31, 2019
49.28
49.46
49.17
49.46
632,775
+0.19(+0.38%)
Dec 30, 2019
49.47
49.55
49.27
49.27
1,581,331
+0.10(+0.20%)
Dec 27, 2019
49.32
49.38
49.17
49.17
1,139,756
-0.12(-0.24%)
Dec 26, 2019
49.07
49.43
49.07
49.29
722,966
+0.30(+0.60%)
Dec 24, 2019
49.02
49.19
48.97
48.99
519,056
-0.23(-0.47%)
Dec 23, 2019
48.68
49.22
48.64
49.22
2,236,499
+0.60(+1.23%)
Dec 20, 2019
48.82
48.86
48.50
48.62
2,644,372
-0.04(-0.07%)
Dec 19, 2019
48.59
48.79
48.51
48.66
1,806,213
+0.10(+0.20%)
Dec 18, 2019
48.57
48.60
48.27
48.56
1,870,701
+0.06(+0.13%)
Dec 17, 2019
48.70
48.83
48.37
48.50
1,306,548
+0.47(+0.99%)
Dec 16, 2019
48.21
48.28
48.02
48.02
1,962,598
+0.66(+1.40%)
Dec 13, 2019
47.85
48.10
47.36
47.36
1,720,759
-0.15(-0.32%)
Dec 12, 2019
47.18
47.72
47.16
47.51
1,305,519
+0.40(+0.85%)
Dec 11, 2019
47.09
47.30
46.92
47.11
1,213,233
+0.13(+0.27%)
Dec 10, 2019
47.07
47.30
46.92
46.99
2,049,983
-0.08(-0.17%)
Dec 09, 2019
47.23
47.43
46.98
47.07
1,204,597
-0.31(-0.66%)
Dec 06, 2019
47.10
47.54
47.10
47.38
1,448,484
+0.62(+1.32%)
Dec 05, 2019
47.21
47.23
46.75
46.76
1,404,825
+0.00(+0.00%)
Dec 04, 2019
46.65
46.92
46.58
46.76
1,966,539
+0.41(+0.89%)
Dec 03, 2019
46.16
46.54
45.87
46.35
1,568,483
-0.34(-0.73%)
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
.