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 (%)
Feb 28, 2019
48.79
49.09
48.60
48.90
1,303,739
+0.18(+0.37%)
Feb 27, 2019
48.86
49.07
48.72
48.72
1,306,789
+0.03(+0.07%)
Feb 26, 2019
48.40
48.97
48.33
48.69
1,921,394
+0.15(+0.30%)
Feb 25, 2019
48.65
48.74
48.31
48.54
1,479,765
-0.29(-0.60%)
Feb 22, 2019
48.78
48.97
48.65
48.83
2,194,575
+0.64(+1.32%)
Feb 21, 2019
48.33
48.46
48.12
48.20
1,329,223
-0.23(-0.48%)
Feb 20, 2019
48.27
48.71
48.21
48.43
1,413,167
-0.03(-0.05%)
Feb 19, 2019
47.97
48.55
47.95
48.46
868,962
+0.09(+0.18%)
Feb 15, 2019
48.10
48.41
48.05
48.37
1,218,432
+0.79(+1.66%)
Feb 14, 2019
47.43
47.91
47.39
47.58
2,215,133
+0.42(+0.89%)
Feb 13, 2019
47.55
47.76
47.16
47.16
2,794,255
-0.63(-1.31%)
Feb 12, 2019
47.74
47.93
47.48
47.79
2,532,175
+0.40(+0.83%)
Feb 11, 2019
47.26
47.46
47.19
47.39
869,070
-0.01(-0.02%)
Feb 08, 2019
47.27
47.50
46.94
47.40
1,629,348
+0.52(+1.10%)
Feb 07, 2019
47.19
47.33
46.69
46.88
2,407,206
-0.91(-1.91%)
Feb 06, 2019
47.73
48.00
47.63
47.79
2,357,209
-0.23(-0.48%)
Feb 05, 2019
47.74
48.11
47.73
48.03
1,375,705
+0.33(+0.68%)
Feb 04, 2019
47.18
47.70
46.83
47.70
1,240,878
+0.17(+0.36%)
Feb 01, 2019
47.35
47.66
47.23
47.53
1,435,818
+0.50(+1.06%)
Jan 31, 2019
47.21
47.42
46.88
47.03
1,465,522
+0.48(+1.03%)
Jan 30, 2019
46.16
46.65
45.97
46.55
2,618,697
+0.09(+0.18%)
Jan 29, 2019
46.45
46.69
46.36
46.46
2,255,980
+0.41(+0.90%)
Jan 28, 2019
45.88
46.31
45.77
46.05
2,538,607
-0.53(-1.14%)
Jan 25, 2019
46.38
46.74
46.21
46.58
2,397,763
+0.75(+1.63%)
Jan 24, 2019
45.65
46.10
45.59
45.84
929,327
+0.34(+0.74%)
Jan 23, 2019
45.90
45.94
45.44
45.50
1,523,290
-0.46(-0.99%)
Jan 22, 2019
45.72
46.08
45.62
45.96
1,981,015
-0.93(-1.98%)
Jan 18, 2019
46.85
46.99
46.58
46.88
1,355,055
+0.69(+1.49%)
Jan 17, 2019
45.84
46.40
45.81
46.20
1,356,842
+0.14(+0.30%)
Jan 16, 2019
45.86
46.32
45.80
46.06
1,518,371
-0.18(-0.39%)
Jan 15, 2019
46.05
46.43
45.92
46.24
2,399,603
-0.42(-0.90%)
Jan 14, 2019
46.10
46.72
46.07
46.66
1,419,077
+0.35(+0.76%)
Jan 11, 2019
46.29
46.51
46.02
46.31
2,673,336
-0.92(-1.95%)
Jan 10, 2019
46.79
47.25
46.75
47.23
1,104,645
-0.36(-0.76%)
Jan 09, 2019
47.18
47.68
47.15
47.59
2,361,748
+1.02(+2.20%)
Jan 08, 2019
46.64
46.77
46.41
46.57
2,702,230
-0.15(-0.31%)
Jan 07, 2019
46.21
46.87
46.02
46.71
1,422,493
-0.09(-0.18%)
Jan 04, 2019
46.13
46.80
46.02
46.80
1,981,960
+1.33(+2.93%)
Jan 03, 2019
45.50
45.59
44.96
45.47
1,279,662
+0.10(+0.23%)
Jan 02, 2019
44.52
45.79
44.35
45.36
1,411,088
+0.52(+1.17%)
Dec 31, 2018
45.13
45.50
44.78
44.84
1,403,815
-0.18(-0.40%)
Dec 28, 2018
45.57
45.63
44.94
45.02
3,014,776
+0.03(+0.08%)
Dec 27, 2018
44.37
45.04
43.88
44.98
2,161,574
+0.18(+0.40%)
Dec 26, 2018
43.22
44.89
42.71
44.80
1,743,235
+1.65(+3.82%)
Dec 24, 2018
44.28
44.59
43.15
43.15
1,082,508
-1.34(-3.01%)
Dec 21, 2018
44.52
45.10
44.24
44.49
2,379,376
-0.40(-0.88%)
Dec 20, 2018
45.10
45.49
44.66
44.89
3,457,977
+0.03(+0.06%)
Dec 19, 2018
45.76
46.16
44.61
44.86
3,120,987
-0.42(-0.93%)
Dec 18, 2018
46.37
46.42
45.02
45.29
2,552,538
-1.12(-2.41%)
Dec 17, 2018
46.94
47.00
46.22
46.40
1,678,692
-0.31(-0.66%)
Dec 14, 2018
47.08
47.38
46.58
46.71
1,228,906
-0.48(-1.01%)
Dec 13, 2018
46.76
47.21
46.67
47.19
2,380,259
+0.93(+2.02%)
Dec 12, 2018
46.70
46.80
46.22
46.26
1,100,747
+0.62(+1.36%)
Dec 11, 2018
46.31
46.45
45.50
45.64
1,604,005
-0.23(-0.50%)
Dec 10, 2018
46.06
46.12
45.39
45.87
1,680,897
-0.20(-0.44%)
Dec 07, 2018
47.07
47.60
46.00
46.07
1,843,998
-0.22(-0.48%)
Dec 06, 2018
46.09
46.36
45.43
46.29
2,585,973
-0.78(-1.66%)
Dec 04, 2018
47.90
47.96
46.96
47.07
1,427,577
-1.23(-2.55%)
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
.