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 26, 2021
46.07
46.12
45.37
45.65
2,563,374
-1.39(-2.95%)
Feb 25, 2021
47.67
48.15
46.81
47.03
3,218,523
+0.15(+0.31%)
Feb 24, 2021
45.90
46.90
45.81
46.89
2,497,200
+0.51(+1.10%)
Feb 23, 2021
45.90
46.39
45.04
46.38
2,995,336
+1.56(+3.49%)
Feb 22, 2021
44.71
45.43
44.69
44.81
3,387,035
+0.57(+1.29%)
Feb 19, 2021
43.61
44.25
43.53
44.24
2,435,500
+0.91(+2.09%)
Feb 18, 2021
43.98
44.16
43.27
43.34
2,694,312
-0.98(-2.22%)
Feb 17, 2021
43.64
44.40
43.27
44.32
2,666,647
+0.89(+2.04%)
Feb 16, 2021
43.06
43.67
43.00
43.43
1,900,670
+1.36(+3.23%)
Feb 12, 2021
41.22
42.11
41.16
42.08
1,840,347
+0.62(+1.49%)
Feb 11, 2021
41.18
41.48
40.99
41.46
3,402,770
-0.20(-0.47%)
Feb 10, 2021
41.05
41.77
40.92
41.65
3,945,855
+0.15(+0.36%)
Feb 09, 2021
42.11
42.11
40.83
41.51
3,791,737
-1.30(-3.03%)
Feb 08, 2021
41.79
42.96
41.73
42.80
3,706,035
+1.17(+2.81%)
Feb 05, 2021
41.60
41.74
41.14
41.63
2,917,212
+0.22(+0.52%)
Feb 04, 2021
41.46
41.48
40.83
41.42
2,371,937
-0.34(-0.82%)
Feb 03, 2021
40.90
41.90
40.90
41.76
4,276,790
+0.41(+1.00%)
Feb 02, 2021
41.53
41.62
40.82
41.35
4,418,923
-0.07(-0.17%)
Feb 01, 2021
41.53
41.62
40.98
41.42
2,663,227
+0.02(+0.05%)
Jan 29, 2021
42.38
42.45
41.16
41.40
2,037,241
-1.40(-3.26%)
Jan 28, 2021
42.66
43.19
42.57
42.79
1,659,773
+0.53(+1.26%)
Jan 27, 2021
42.16
42.98
41.56
42.26
1,882,604
-0.59(-1.38%)
Jan 26, 2021
43.19
43.40
42.68
42.85
2,806,649
+0.14(+0.32%)
Jan 25, 2021
42.31
42.72
41.86
42.72
2,431,607
-1.00(-2.30%)
Jan 22, 2021
42.97
43.79
42.76
43.72
2,547,313
+0.25(+0.57%)
Jan 21, 2021
44.31
44.34
43.08
43.47
2,275,584
-1.05(-2.36%)
Jan 20, 2021
44.52
44.70
44.21
44.53
1,373,592
+0.28(+0.62%)
Jan 19, 2021
44.38
44.57
43.98
44.25
2,191,618
+0.74(+1.70%)
Jan 15, 2021
44.33
44.36
43.27
43.51
2,538,876
-1.68(-3.72%)
Jan 14, 2021
44.77
45.44
44.70
45.19
2,430,194
+0.34(+0.77%)
Jan 13, 2021
44.97
45.06
44.55
44.85
1,947,626
+0.39(+0.89%)
Jan 12, 2021
44.38
44.69
44.09
44.46
2,334,673
-0.02(-0.04%)
Jan 11, 2021
43.68
44.68
43.61
44.48
1,963,891
-0.68(-1.50%)
Jan 08, 2021
45.21
45.34
44.71
45.16
1,924,207
-0.29(-0.63%)
Jan 07, 2021
44.78
45.55
44.70
45.44
2,692,743
+0.64(+1.43%)
Jan 06, 2021
44.52
45.23
44.28
44.80
4,107,675
+2.03(+4.74%)
Jan 05, 2021
42.19
43.37
42.16
42.77
3,638,152
+1.08(+2.60%)
Jan 04, 2021
42.32
42.36
41.34
41.69
2,323,824
+0.46(+1.12%)
Dec 31, 2020
41.23
41.23
41.23
1,531,572
-0.75(-1.78%)
Dec 30, 2020
42.16
42.42
41.85
41.98
1,531,572
+0.15(+0.36%)
Dec 29, 2020
42.41
42.41
41.70
41.83
1,850,450
+0.10(+0.23%)
Dec 28, 2020
42.20
42.51
41.59
41.73
1,887,162
-0.23(-0.55%)
Dec 24, 2020
41.76
42.14
41.58
41.96
760,361
+0.00(+0.00%)
Dec 23, 2020
41.67
42.32
41.63
41.96
2,726,482
+1.23(+3.01%)
Dec 22, 2020
41.04
41.21
40.56
40.74
2,218,546
-0.34(-0.82%)
Dec 21, 2020
40.58
41.27
40.39
41.08
2,401,376
-0.99(-2.36%)
Dec 18, 2020
42.57
42.75
41.99
42.07
1,332,238
-0.64(-1.49%)
Dec 17, 2020
42.85
43.02
42.47
42.71
3,700,087
+0.07(+0.16%)
Dec 16, 2020
42.82
42.95
42.51
42.64
4,205,051
-0.71(-1.65%)
Dec 15, 2020
42.89
43.39
42.50
43.36
1,764,738
+0.75(+1.77%)
Dec 14, 2020
43.42
43.59
42.56
42.60
1,774,077
-1.01(-2.32%)
Dec 11, 2020
43.85
43.89
43.16
43.62
1,804,900
-0.46(-1.05%)
Dec 10, 2020
43.04
44.46
43.02
44.08
2,268,050
+0.90(+2.08%)
Dec 09, 2020
43.68
43.96
42.97
43.18
3,015,815
+0.10(+0.22%)
Dec 08, 2020
42.91
43.48
42.89
43.08
2,823,446
+0.15(+0.36%)
Dec 07, 2020
43.52
43.67
42.83
42.93
2,456,543
-1.34(-3.03%)
Dec 04, 2020
43.85
44.27
43.72
44.27
2,185,910
+1.93(+4.56%)
Dec 03, 2020
42.52
42.93
42.20
42.34
2,580,966
+0.03(+0.07%)
Dec 02, 2020
41.87
42.85
41.81
42.31
2,731,797
+0.38(+0.90%)
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
.