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 (%)
Mar 29, 2019
48.52
48.57
48.13
48.42
1,109,547
+0.07(+0.14%)
Mar 28, 2019
48.19
48.37
48.08
48.35
1,443,613
-0.15(-0.30%)
Mar 27, 2019
48.67
48.73
48.22
48.49
2,328,917
-0.39(-0.80%)
Mar 26, 2019
48.82
48.96
48.73
48.88
2,678,215
+0.42(+0.86%)
Mar 25, 2019
48.74
48.82
48.36
48.47
808,937
-0.26(-0.54%)
Mar 22, 2019
49.20
49.25
48.45
48.73
3,244,389
-1.30(-2.59%)
Mar 21, 2019
50.21
50.25
49.86
50.02
1,347,675
-0.37(-0.73%)
Mar 20, 2019
50.21
50.63
49.76
50.39
1,536,615
+0.20(+0.40%)
Mar 19, 2019
51.12
51.17
50.07
50.19
2,213,366
-0.84(-1.64%)
Mar 18, 2019
50.49
51.08
50.49
51.03
1,020,924
+0.72(+1.44%)
Mar 15, 2019
50.42
50.48
50.19
50.30
1,242,652
+0.15(+0.29%)
Mar 14, 2019
49.93
50.27
49.92
50.16
1,942,740
+0.02(+0.03%)
Mar 13, 2019
49.40
50.24
49.40
50.14
1,918,879
+1.25(+2.57%)
Mar 12, 2019
48.92
49.22
48.87
48.89
1,372,771
-0.03(-0.07%)
Mar 11, 2019
48.90
49.09
48.87
48.92
1,295,823
+0.25(+0.51%)
Mar 08, 2019
48.64
48.83
48.39
48.67
3,514,485
-0.40(-0.81%)
Mar 07, 2019
49.34
49.38
48.96
49.07
1,949,262
-0.39(-0.78%)
Mar 06, 2019
49.74
49.74
49.26
49.45
3,625,235
-0.24(-0.48%)
Mar 05, 2019
49.36
49.71
49.12
49.69
4,644,418
+0.25(+0.50%)
Mar 04, 2019
49.17
49.45
48.91
49.44
3,215,300
+0.28(+0.58%)
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
.