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 29, 2017
45.20
45.20
45.20
0
-0.21(-0.47%)
Dec 28, 2017
45.42
45.48
45.19
45.41
799,174
+0.22(+0.49%)
Dec 27, 2017
45.43
45.47
45.21
45.19
600,565
-0.13(-0.29%)
Dec 26, 2017
45.29
45.43
45.11
45.32
603,286
+0.24(+0.53%)
Dec 22, 2017
45.10
45.18
44.97
45.08
887,694
-0.34(-0.74%)
Dec 21, 2017
44.88
45.46
44.84
45.42
2,830,076
+0.34(+0.74%)
Dec 20, 2017
44.80
45.09
44.75
45.08
1,836,569
+0.47(+1.04%)
Dec 19, 2017
44.91
44.91
44.54
44.62
2,632,643
-0.24(-0.53%)
Dec 18, 2017
44.98
45.25
44.85
44.85
1,997,167
+0.40(+0.90%)
Dec 15, 2017
44.85
44.89
44.26
44.45
2,911,389
-0.62(-1.37%)
Dec 14, 2017
45.11
45.30
44.93
45.07
1,973,822
-0.15(-0.34%)
Dec 13, 2017
45.05
45.25
44.99
45.22
707,033
+0.02(+0.05%)
Dec 12, 2017
45.25
45.34
44.88
45.20
1,691,727
+0.29(+0.65%)
Dec 11, 2017
44.84
44.94
44.80
44.91
1,298,029
-0.01(-0.02%)
Dec 08, 2017
44.65
44.93
44.48
44.92
3,553,554
-0.05(-0.11%)
Dec 07, 2017
45.11
45.28
44.61
44.96
2,025,486
-0.09(-0.20%)
Dec 06, 2017
45.17
45.30
44.99
45.05
1,549,083
-0.30(-0.66%)
Dec 05, 2017
45.42
45.51
45.24
45.35
1,651,553
-0.10(-0.23%)
Dec 04, 2017
45.55
45.84
45.44
45.46
895,936
-0.19(-0.41%)
Dec 01, 2017
45.63
45.96
45.60
45.64
1,039,590
+0.02(+0.05%)
Nov 30, 2017
45.88
46.04
45.44
45.62
3,471,130
-0.15(-0.33%)
Nov 29, 2017
45.53
45.96
45.53
45.77
1,763,444
+0.10(+0.23%)
Nov 28, 2017
45.69
45.86
45.57
45.67
1,994,165
+0.19(+0.43%)
Nov 27, 2017
45.60
45.68
45.42
45.47
1,096,652
-0.05(-0.11%)
Nov 24, 2017
45.61
45.74
45.51
45.52
765,542
+0.26(+0.57%)
Nov 22, 2017
45.02
45.34
44.96
45.26
1,732,110
+0.95(+2.15%)
Nov 21, 2017
44.51
44.70
44.31
44.31
1,583,551
+0.21(+0.48%)
Nov 20, 2017
44.19
44.21
44.00
44.10
1,089,410
-0.09(-0.20%)
Nov 17, 2017
44.00
44.25
43.89
44.19
1,781,030
+0.19(+0.44%)
Nov 16, 2017
44.13
44.13
43.89
44.00
1,566,020
-0.13(-0.29%)
Nov 15, 2017
44.06
44.30
43.95
44.13
3,830,087
-0.41(-0.92%)
Nov 14, 2017
44.54
44.71
44.27
44.54
1,707,351
-0.27(-0.61%)
Nov 13, 2017
44.57
44.92
44.55
44.81
2,429,427
-0.50(-1.10%)
Nov 10, 2017
45.25
45.34
45.07
45.31
1,600,444
-0.30(-0.65%)
Nov 09, 2017
45.51
45.80
45.44
45.61
2,081,473
-0.14(-0.30%)
Nov 08, 2017
45.71
45.92
45.62
45.75
2,389,037
-0.10(-0.23%)
Nov 07, 2017
45.92
45.96
45.60
45.85
2,202,601
-0.10(-0.21%)
Nov 06, 2017
45.28
45.96
45.26
45.95
1,749,695
+0.51(+1.12%)
Nov 03, 2017
45.40
45.53
45.08
45.44
1,358,006
-0.19(-0.42%)
Nov 02, 2017
45.25
45.66
45.25
45.63
1,060,913
+0.28(+0.62%)
Nov 01, 2017
45.36
45.58
45.21
45.35
1,803,224
+0.40(+0.90%)
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%)
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
.